Magnachip Semiconductor Corporation (MX) Historical Prices & Data

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

Apple Inc.‪$ 313.45‬3.55‪+1.15%‬Alphabet Inc. (google)‪$ 342.00‬-4.96‪-1.43%‬Microsoft Corp.‪$ 496.37‬4.66‪+0.95%‬Tesla, Inc.‪$ 345.82‬-4.43‪-1.26%‬Bitcoin‪$ 79,706.64‬682.89‪+0.86%‬ETH/USD‪$ 2,508.22‬1.44‪+0.06%‬Gold‪$ 4,589.95‬-4.54‪-0.10%‬Silver‪$ 68.36‬0.25‪+0.36%‬Crude Oil‪$ 81.73‬0.26‪+0.31%‬Natural Gaz‪$ 2.90‬0.04‪+1.29%‬Al Rajhi Company for Cooperative Insurance‪SAR 57.45‬3.00‪+5.51%‬SpaceX‪$ 139.63‬1.68‪+1.22%‬

NYSE

Currency in USD

3.25

-0.02 (-0.61%)

Real-time Data

01:30 PM

Day's Range

3.21

3.32

52 wk Range

2.18

9.86

Historical Data

Time	Open	High	Low	Close	Volume
May 27, 2026	6.77	6.78	5.88	5.95	4.36M
May 28, 2026	5.95	7.05	5.77	6.79	5.68M
May 29, 2026	8.01	9.67	7.76	8.80	16.21M
Jun 1, 2026	8.41	8.53	7.44	7.83	8.08M
Jun 2, 2026	8.39	9.78	8.18	8.34	7.83M
Jun 3, 2026	8.60	9.86	8.05	8.93	8.55M
Jun 4, 2026	8.46	9.15	8.01	8.55	3.47M
Jun 5, 2026	8.20	8.44	6.80	6.93	5.23M
Jun 8, 2026	7.16	7.21	6.72	6.89	2.58M
Jun 9, 2026	7.05	7.28	5.83	6.28	3.52M

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 26, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup