MagnaChip Semiconductor Corp (MX)
5.17
+0.08
(+1.57%)
USD |
NYSE |
May 06, 16:00
5.155
-0.02
(-0.29%)
Pre-Market: 20:00
MagnaChip Semiconductor Price: 5.17 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 5.09 | 5.335 | 5.09 | 5.17 | 302750.0 |
May 03, 2024 | 5.17 | 5.17 | 4.82 | 5.09 | 408428.0 |
May 02, 2024 | 4.92 | 4.965 | 4.78 | 4.93 | 352965.0 |
May 01, 2024 | 5.01 | 5.06 | 4.84 | 4.91 | 224923.0 |
Apr 30, 2024 | 4.96 | 5.08 | 4.96 | 5.02 | 187712.0 |
Apr 29, 2024 | 4.99 | 5.08 | 4.96 | 5.00 | 202844.0 |
Apr 26, 2024 | 4.73 | 5.03 | 4.73 | 5.00 | 190352.0 |
Apr 25, 2024 | 4.82 | 4.83 | 4.70 | 4.78 | 236349.0 |
Apr 24, 2024 | 4.87 | 4.98 | 4.78 | 4.83 | 198352.0 |
Apr 23, 2024 | 4.85 | 4.92 | 4.83 | 4.87 | 196036.0 |
Apr 22, 2024 | 4.80 | 4.87 | 4.72 | 4.85 | 258337.0 |
Apr 19, 2024 | 4.81 | 4.88 | 4.755 | 4.78 | 241451.0 |
Apr 18, 2024 | 4.92 | 4.955 | 4.84 | 4.87 | 290511.0 |
Apr 17, 2024 | 5.01 | 5.02 | 4.92 | 4.93 | 295116.0 |
Apr 16, 2024 | 5.08 | 5.107 | 4.91 | 4.99 | 424756.0 |
Apr 15, 2024 | 5.28 | 5.28 | 5.095 | 5.10 | 297297.0 |
Apr 12, 2024 | 5.34 | 5.37 | 5.195 | 5.26 | 407460.0 |
Apr 11, 2024 | 5.40 | 5.41 | 5.23 | 5.38 | 301672.0 |
Apr 10, 2024 | 5.31 | 5.40 | 5.21 | 5.39 | 356929.0 |
Apr 09, 2024 | 5.36 | 5.40 | 5.30 | 5.36 | 217643.0 |
Apr 08, 2024 | 5.32 | 5.43 | 5.204 | 5.34 | 350087.0 |
Apr 05, 2024 | 5.45 | 5.455 | 5.22 | 5.31 | 423493.0 |
Apr 04, 2024 | 5.51 | 5.635 | 5.45 | 5.47 | 240437.0 |
Apr 03, 2024 | 5.48 | 5.55 | 5.445 | 5.49 | 237582.0 |
Apr 02, 2024 | 5.56 | 5.59 | 5.46 | 5.49 | 335864.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.78
Minimum
Apr 19 2024
26.96
Maximum
Apr 05 2021
13.07
Average
11.53
Median
Dec 09 2019
Price Benchmarks
Texas Instruments Inc | 181.81 |
MACOM Technology Solutions Holdings Inc | 103.51 |
Analog Devices Inc | 203.38 |
Microchip Technology Inc | 93.76 |
Monolithic Power Systems Inc | 733.05 |
Price Related Metrics
PS Ratio | 0.9266 |
Price to Book Value | 0.6146 |
Earnings Yield | -15.09% |
Market Cap | 197.82M |