MX - MAGNACHIP SEMICONDUCTOR Corp
Close
4.1
-0.015 -0.366%
Share volume: 7,053
Last Updated: Fri 27 Dec 2024 08:30:03 PM CET
Semiconductor and Related Device Manufacturing :
1.35%
PREVIOUS CLOSE
CHG
CHG%
$4.12
-0.02
-0.36%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $3.85 | $3.85 | $4.22 | $4.22 | $3.85 | $3.85 | $4.20 | $4.20 | 439,757 | $439,651.00 |
| 12/24/2024 | $3.91 | $3.91 | $3.93 | $3.93 | $3.84 | $3.84 | $3.86 | $3.86 | 259,859 | $259,859.00 |
| 12/23/2024 | $3.87 | $3.87 | $3.95 | $3.95 | $3.84 | $3.84 | $3.91 | $3.91 | 457,188 | $457,188.00 |
| 12/20/2024 | $3.83 | $3.83 | $3.87 | $3.87 | $3.75 | $3.75 | $3.87 | $3.87 | 359,586 | $359,514.00 |
| 12/19/2024 | $3.87 | $3.87 | $3.87 | $3.87 | $3.73 | $3.73 | $3.77 | $3.77 | 207,126 | $207,126.00 |
| 12/18/2024 | $3.98 | $3.98 | $4.01 | $4.01 | $3.79 | $3.79 | $3.82 | $3.82 | 199,754 | $199,754.00 |
| 12/17/2024 | $3.95 | $3.95 | $4.00 | $4.00 | $3.92 | $3.92 | $3.98 | $3.98 | 161,596 | $161,596.00 |
| 12/16/2024 | $4.02 | $4.02 | $4.09 | $4.09 | $3.98 | $3.98 | $4.03 | $4.03 | 196,479 | $196,479.00 |