MAGNACHIP SEMICONDUCTOR Corp (MX) stock
MXNYSESemiconductors & Related DevicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 6/3079% below fair value
$2.96+0.43 (+17.00%)
Close on Nov 11, 2026Market cap $108.07MP/E –Yield –
Price history
Magnachip Semiconductor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$2.96
+17.00% on the day
52-week range
$1.92 – $9.86
-70.0% from the high
Change over 52 weeks
+27.6%
From $2.32 on Nov 11, 2025
Average volume
1.02M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $2.74 | $3.00 | $2.65 | $2.96 | +17.00% | 1,554,523 |
| Nov 10, 2026 | $2.65 | $2.66 | $2.48 | $2.53 | +1.20% | 741,343 |
| Nov 9, 2026 | $2.39 | $2.54 | $2.31 | $2.50 | +5.93% | 1,266,874 |
| Nov 6, 2026 | $2.16 | $2.38 | $2.13 | $2.36 | +15.12% | 1,821,970 |
| Nov 5, 2026 | $2.31 | $2.31 | $1.92 | $2.05 | -14.94% | 1,549,256 |
| Nov 4, 2026 | $2.52 | $2.54 | $2.38 | $2.41 | -4.37% | 758,368 |
| Nov 3, 2026 | $2.53 | $2.58 | $2.50 | $2.52 | +2.02% | 446,241 |
| Nov 2, 2026 | $2.47 | $2.62 | $2.46 | $2.47 | +2.49% | 545,137 |
| Oct 30, 2026 | $2.45 | $2.47 | $2.35 | $2.41 | -8.37% | 646,932 |
| Oct 29, 2026 | $2.57 | $2.68 | $2.54 | $2.63 | 0.00% | 470,952 |
| Oct 28, 2026 | $2.58 | $2.65 | $2.49 | $2.63 | +4.37% | 1,367,901 |
| Oct 27, 2026 | $2.40 | $2.55 | $2.39 | $2.52 | +6.33% | 1,674,153 |
| Oct 26, 2026 | $2.42 | $2.43 | $2.34 | $2.37 | -1.66% | 612,228 |
| Oct 23, 2026 | $2.42 | $2.45 | $2.38 | $2.41 | -1.23% | 480,905 |
| Oct 22, 2026 | $2.51 | $2.54 | $2.41 | $2.44 | -5.79% | 508,607 |
| Oct 21, 2026 | $2.64 | $2.64 | $2.55 | $2.59 | +0.39% | 609,527 |
| Oct 20, 2026 | $2.51 | $2.62 | $2.49 | $2.58 | +0.78% | 561,509 |
| Oct 19, 2026 | $2.61 | $2.63 | $2.54 | $2.56 | 0.00% | 823,316 |
| Oct 16, 2026 | $2.73 | $2.73 | $2.53 | $2.56 | -6.91% | 693,405 |
| Oct 15, 2026 | $2.63 | $2.75 | $2.54 | $2.75 | +3.00% | 961,387 |
| Oct 14, 2026 | $2.75 | $2.81 | $2.65 | $2.67 | -5.99% | 874,006 |
| Oct 13, 2026 | $2.80 | $2.87 | $2.75 | $2.84 | -0.70% | 729,581 |
| Oct 12, 2026 | $3.06 | $3.06 | $2.85 | $2.86 | -8.33% | 764,031 |
| Oct 9, 2026 | $3.18 | $3.18 | $3.04 | $3.12 | -1.27% | 813,867 |
| Oct 8, 2026 | $3.20 | $3.23 | $3.09 | $3.16 | -2.47% | 720,912 |
| Oct 7, 2026 | $3.37 | $3.37 | $3.20 | $3.24 | -5.54% | 854,820 |
| Oct 6, 2026 | $3.54 | $3.59 | $3.38 | $3.43 | -3.11% | 1,118,926 |
| Oct 5, 2026 | $3.70 | $3.72 | $3.42 | $3.54 | -3.80% | 1,282,275 |
| Oct 2, 2026 | $3.72 | $3.79 | $3.65 | $3.68 | +1.10% | 1,087,365 |
| Oct 1, 2026 | $3.78 | $3.78 | $3.58 | $3.64 | -3.19% | 1,116,057 |
| Sep 30, 2026 | $3.84 | $3.95 | $3.73 | $3.76 | -3.34% | 2,148,676 |
| Sep 29, 2026 | $3.99 | $4.33 | $3.79 | $3.89 | +2.64% | 6,153,373 |
| Sep 28, 2026 | $3.89 | $4.04 | $3.66 | $3.79 | +14.85% | 6,845,804 |
| Sep 25, 2026 | $3.20 | $3.39 | $3.18 | $3.30 | +3.77% | 4,447,284 |
| Sep 24, 2026 | $3.17 | $3.27 | $3.14 | $3.18 | -1.24% | 703,798 |
| Sep 23, 2026 | $3.19 | $3.27 | $3.12 | $3.22 | +0.63% | 860,042 |
| Sep 22, 2026 | $3.18 | $3.20 | $3.06 | $3.20 | 0.00% | 1,043,793 |
| Sep 21, 2026 | $3.47 | $3.49 | $3.09 | $3.20 | +16.36% | 4,473,453 |
| Sep 18, 2026 | $2.86 | $2.87 | $2.72 | $2.75 | -2.14% | 453,229 |
| Sep 17, 2026 | $2.86 | $2.88 | $2.80 | $2.81 | +1.08% | 477,849 |
| Sep 16, 2026 | $2.83 | $2.83 | $2.72 | $2.78 | -0.71% | 406,626 |
| Sep 15, 2026 | $2.89 | $2.89 | $2.76 | $2.80 | -2.78% | 341,767 |
| Sep 14, 2026 | $2.81 | $2.93 | $2.79 | $2.88 | -2.37% | 496,993 |
| Sep 11, 2026 | $3.00 | $3.05 | $2.94 | $2.95 | -0.67% | 367,315 |
| Sep 10, 2026 | $3.00 | $3.07 | $2.97 | $2.97 | -2.94% | 263,175 |
| Sep 9, 2026 | $3.12 | $3.18 | $3.06 | $3.06 | -1.92% | 183,589 |
| Sep 8, 2026 | $3.12 | $3.23 | $3.11 | $3.12 | +0.97% | 328,927 |
| Sep 4, 2026 | $3.07 | $3.11 | $3.05 | $3.09 | +1.64% | 232,921 |
| Sep 3, 2026 | $3.10 | $3.12 | $3.04 | $3.04 | -2.56% | 382,507 |
| Sep 2, 2026 | $3.05 | $3.17 | $3.05 | $3.12 | +2.30% | 324,343 |
| Sep 1, 2026 | $3.07 | $3.11 | $3.00 | $3.05 | -2.56% | 530,365 |
| Aug 31, 2026 | $3.15 | $3.18 | $3.12 | $3.13 | -0.32% | 215,604 |
| Aug 28, 2026 | $3.27 | $3.27 | $3.14 | $3.14 | -3.09% | 223,993 |
| Aug 27, 2026 | $3.37 | $3.37 | $3.22 | $3.24 | -0.61% | 417,965 |
| Aug 26, 2026 | $3.24 | $3.32 | $3.20 | $3.26 | -0.31% | 350,623 |
| Aug 25, 2026 | $3.28 | $3.28 | $3.21 | $3.27 | +2.83% | 314,265 |
| Aug 24, 2026 | $3.22 | $3.24 | $3.13 | $3.18 | -3.93% | 399,248 |
| Aug 21, 2026 | $3.34 | $3.38 | $3.24 | $3.31 | +0.91% | 273,375 |
| Aug 20, 2026 | $3.31 | $3.33 | $3.23 | $3.28 | -1.50% | 267,201 |
| Aug 19, 2026 | $3.43 | $3.53 | $3.27 | $3.33 | -2.35% | 400,763 |
| Aug 18, 2026 | $3.51 | $3.53 | $3.36 | $3.41 | -5.80% | 386,749 |
| Aug 17, 2026 | $3.81 | $3.83 | $3.60 | $3.62 | -4.99% | 512,172 |
| Aug 14, 2026 | $3.82 | $3.84 | $3.70 | $3.81 | +1.87% | 404,207 |
| Aug 13, 2026 | $3.80 | $3.95 | $3.72 | $3.74 | -2.09% | 552,129 |
| Aug 12, 2026 | $4.03 | $4.06 | $3.82 | $3.82 | -2.05% | 585,096 |
| Aug 11, 2026 | $3.73 | $3.94 | $3.70 | $3.90 | +6.56% | 724,777 |
| Aug 10, 2026 | $3.97 | $4.01 | $3.65 | $3.66 | -8.04% | 648,027 |
| Aug 7, 2026 | $3.97 | $4.10 | $3.91 | $3.98 | +3.11% | 1,279,251 |
| Aug 6, 2026 | $3.52 | $4.04 | $3.51 | $3.86 | +5.18% | 1,455,572 |
| Aug 5, 2026 | $3.64 | $3.73 | $3.55 | $3.67 | 0.00% | 925,988 |
| Aug 4, 2026 | $3.56 | $3.73 | $3.56 | $3.67 | +5.76% | 992,543 |
| Aug 3, 2026 | $3.25 | $3.49 | $3.20 | $3.47 | +6.44% | 871,101 |
| Jul 31, 2026 | $3.34 | $3.47 | $3.20 | $3.26 | +2.52% | 974,761 |
| Jul 30, 2026 | $2.91 | $3.20 | $2.87 | $3.18 | +5.65% | 1,895,569 |
| Jul 29, 2026 | $3.16 | $3.20 | $3.00 | $3.01 | -6.81% | 1,454,585 |
| Jul 28, 2026 | $3.43 | $3.43 | $3.12 | $3.23 | -6.38% | 981,456 |
| Jul 27, 2026 | $3.51 | $3.56 | $3.35 | $3.45 | -1.43% | 729,177 |
| Jul 24, 2026 | $3.83 | $3.83 | $3.47 | $3.50 | -4.11% | 924,580 |
| Jul 23, 2026 | $3.58 | $3.71 | $3.56 | $3.65 | 0.00% | 791,475 |
| Jul 22, 2026 | $3.60 | $3.82 | $3.60 | $3.65 | -2.41% | 511,372 |
| Jul 21, 2026 | $3.51 | $3.74 | $3.50 | $3.74 | +10.65% | 587,022 |
| Jul 20, 2026 | $3.41 | $3.50 | $3.35 | $3.38 | -1.17% | 844,265 |
| Jul 17, 2026 | $3.32 | $3.56 | $3.28 | $3.42 | -2.84% | 724,407 |
| Jul 16, 2026 | $3.60 | $3.63 | $3.47 | $3.52 | -5.88% | 1,702,310 |
| Jul 15, 2026 | $3.94 | $3.98 | $3.60 | $3.74 | -3.86% | 1,218,258 |
| Jul 14, 2026 | $3.83 | $3.98 | $3.80 | $3.89 | +2.10% | 1,009,460 |
| Jul 13, 2026 | $3.96 | $3.96 | $3.75 | $3.81 | -5.22% | 1,077,095 |
| Jul 10, 2026 | $4.21 | $4.21 | $3.99 | $4.02 | -4.96% | 1,548,142 |
| Jul 9, 2026 | $3.83 | $4.28 | $3.72 | $4.23 | +14.95% | 2,144,816 |
| Jul 8, 2026 | $3.73 | $3.86 | $3.63 | $3.68 | -2.90% | 1,238,290 |
| Jul 7, 2026 | $4.00 | $4.01 | $3.75 | $3.79 | -8.23% | 1,524,195 |
| Jul 6, 2026 | $4.25 | $4.36 | $4.09 | $4.13 | +0.24% | 1,151,305 |
| Jul 2, 2026 | $4.50 | $4.63 | $4.09 | $4.12 | -8.65% | 1,254,988 |
| Jul 1, 2026 | $4.56 | $4.67 | $4.47 | $4.51 | -4.65% | 1,131,315 |
| Jun 30, 2026 | $4.64 | $4.95 | $4.63 | $4.73 | +2.38% | 1,530,023 |
| Jun 29, 2026 | $4.70 | $4.73 | $4.30 | $4.62 | -0.65% | 1,478,316 |
| Jun 26, 2026 | $4.73 | $4.78 | $4.56 | $4.65 | -5.30% | 934,899 |
| Jun 25, 2026 | $5.11 | $5.12 | $4.74 | $4.91 | +1.03% | 1,441,829 |
| Jun 24, 2026 | $5.21 | $5.26 | $4.75 | $4.86 | -6.90% | 1,459,292 |
| Jun 23, 2026 | $5.40 | $5.67 | $5.17 | $5.22 | -9.38% | 1,577,539 |
| Jun 22, 2026 | $6.03 | $6.34 | $5.65 | $5.76 | -2.70% | 2,323,831 |
| Jun 18, 2026 | $5.30 | $6.00 | $5.29 | $5.92 | +12.12% | 2,188,837 |
| Jun 17, 2026 | $5.53 | $5.73 | $5.25 | $5.28 | -4.00% | 1,475,620 |
| Jun 16, 2026 | $5.79 | $6.05 | $5.49 | $5.50 | -7.25% | 1,582,425 |
| Jun 15, 2026 | $6.59 | $6.74 | $5.80 | $5.93 | -5.12% | 2,551,488 |
| Jun 12, 2026 | $6.21 | $6.45 | $6.00 | $6.25 | 0.00% | 1,684,652 |
| Jun 11, 2026 | $6.21 | $6.35 | $5.84 | $6.25 | +2.80% | 2,792,013 |
| Jun 10, 2026 | $6.15 | $6.65 | $6.04 | $6.08 | -3.18% | 2,041,167 |
| Jun 9, 2026 | $7.05 | $7.28 | $5.83 | $6.28 | -8.85% | 3,522,751 |
| Jun 8, 2026 | $7.16 | $7.21 | $6.72 | $6.89 | -0.58% | 2,587,422 |
| Jun 5, 2026 | $8.20 | $8.44 | $6.80 | $6.93 | -18.95% | 5,233,871 |
| Jun 4, 2026 | $8.46 | $9.15 | $8.01 | $8.55 | -4.26% | 3,478,430 |
| Jun 3, 2026 | $8.60 | $9.86 | $8.05 | $8.93 | +7.07% | 8,556,029 |
| Jun 2, 2026 | $8.39 | $9.78 | $8.18 | $8.34 | +6.51% | 7,836,230 |
| Jun 1, 2026 | $8.41 | $8.53 | $7.44 | $7.83 | -11.02% | 8,089,558 |
| May 29, 2026 | $8.01 | $9.67 | $7.76 | $8.80 | +29.60% | 16,219,070 |
| May 28, 2026 | $5.95 | $7.05 | $5.77 | $6.79 | +14.12% | 5,688,616 |
| May 27, 2026 | $6.77 | $6.78 | $5.88 | $5.95 | -6.74% | 4,369,327 |
| May 26, 2026 | $5.90 | $6.85 | $5.85 | $6.38 | +15.58% | 5,708,932 |
| May 22, 2026 | $5.71 | $5.83 | $5.22 | $5.52 | -4.17% | 2,560,368 |
| May 21, 2026 | $4.83 | $5.87 | $4.80 | $5.76 | +13.83% | 3,917,625 |
| May 20, 2026 | $4.42 | $5.38 | $4.42 | $5.06 | +17.40% | 4,312,675 |
| May 19, 2026 | $4.00 | $4.46 | $3.95 | $4.31 | +5.90% | 1,282,439 |
| May 18, 2026 | $4.40 | $4.61 | $4.03 | $4.07 | -6.22% | 1,178,666 |
| May 15, 2026 | $4.12 | $4.50 | $4.02 | $4.34 | +0.23% | 1,632,886 |
| May 14, 2026 | $4.06 | $4.38 | $3.98 | $4.33 | +6.39% | 1,060,502 |
| May 13, 2026 | $4.04 | $4.18 | $3.91 | $4.07 | +3.30% | 1,106,816 |
| May 12, 2026 | $4.20 | $4.21 | $3.83 | $3.94 | -8.37% | 1,527,926 |
| May 11, 2026 | $4.55 | $4.61 | $4.22 | $4.30 | -5.08% | 1,786,178 |
| May 8, 2026 | $3.89 | $4.76 | $3.88 | $4.53 | +17.36% | 3,494,151 |
| May 7, 2026 | $3.94 | $4.10 | $3.80 | $3.86 | -2.03% | 1,396,040 |
| May 6, 2026 | $4.17 | $4.24 | $3.93 | $3.94 | -3.43% | 1,395,032 |
| May 5, 2026 | $3.60 | $4.12 | $3.55 | $4.08 | +14.61% | 1,917,513 |
| May 4, 2026 | $3.75 | $4.02 | $3.53 | $3.56 | -3.78% | 2,242,602 |
| May 1, 2026 | $3.41 | $3.86 | $3.40 | $3.70 | +8.82% | 2,851,762 |
| Apr 30, 2026 | $3.21 | $3.41 | $3.00 | $3.40 | +2.41% | 3,366,306 |
| Apr 29, 2026 | $4.52 | $4.60 | $3.19 | $3.32 | -31.83% | 5,096,575 |
| Apr 28, 2026 | $4.97 | $5.07 | $4.65 | $4.87 | -6.53% | 2,519,723 |
| Apr 27, 2026 | $5.61 | $5.62 | $4.87 | $5.21 | -0.76% | 6,092,406 |
| Apr 24, 2026 | $4.45 | $5.64 | $4.44 | $5.25 | +22.95% | 7,365,284 |
| Apr 23, 2026 | $4.35 | $4.38 | $4.01 | $4.27 | -2.51% | 2,282,319 |
| Apr 22, 2026 | $3.65 | $4.40 | $3.65 | $4.38 | +23.73% | 3,589,580 |
| Apr 21, 2026 | $3.42 | $3.57 | $3.42 | $3.54 | +5.36% | 1,729,702 |
| Apr 20, 2026 | $3.22 | $3.41 | $3.22 | $3.36 | +4.35% | 878,139 |
| Apr 17, 2026 | $3.18 | $3.25 | $3.17 | $3.22 | +2.22% | 472,731 |
| Apr 16, 2026 | $3.20 | $3.20 | $3.11 | $3.15 | -0.94% | 218,623 |
| Apr 15, 2026 | $3.12 | $3.22 | $3.12 | $3.18 | +2.91% | 444,576 |
| Apr 14, 2026 | $3.14 | $3.14 | $3.07 | $3.09 | +0.65% | 291,087 |
| Apr 13, 2026 | $2.99 | $3.14 | $2.96 | $3.07 | +2.68% | 274,869 |
| Apr 10, 2026 | $2.91 | $3.01 | $2.89 | $2.99 | +3.10% | 248,077 |
| Apr 9, 2026 | $2.89 | $2.92 | $2.87 | $2.90 | +0.35% | 152,318 |
| Apr 8, 2026 | $2.98 | $3.00 | $2.88 | $2.89 | +2.12% | 251,843 |
| Apr 7, 2026 | $2.87 | $2.91 | $2.79 | $2.83 | -1.39% | 160,084 |
| Apr 6, 2026 | $2.88 | $2.89 | $2.82 | $2.87 | +0.35% | 227,631 |
| Apr 2, 2026 | $2.76 | $2.88 | $2.73 | $2.86 | +1.06% | 181,454 |
| Apr 1, 2026 | $2.80 | $2.93 | $2.80 | $2.83 | +1.07% | 326,435 |
| Mar 31, 2026 | $2.76 | $2.80 | $2.71 | $2.80 | +3.70% | 179,923 |
| Mar 30, 2026 | $2.85 | $2.85 | $2.67 | $2.70 | -5.92% | 410,997 |
| Mar 27, 2026 | $2.82 | $2.87 | $2.76 | $2.87 | +1.06% | 280,499 |
| Mar 26, 2026 | $2.92 | $2.97 | $2.82 | $2.84 | -3.40% | 222,281 |
| Mar 25, 2026 | $2.92 | $3.04 | $2.92 | $2.94 | +3.16% | 418,463 |
| Mar 24, 2026 | $2.69 | $2.93 | $2.69 | $2.85 | +3.64% | 349,409 |
| Mar 23, 2026 | $2.72 | $2.81 | $2.71 | $2.75 | +3.38% | 223,686 |
| Mar 20, 2026 | $2.81 | $2.87 | $2.63 | $2.66 | -5.00% | 163,664 |
| Mar 19, 2026 | $2.75 | $2.81 | $2.69 | $2.80 | +1.82% | 174,244 |
| Mar 18, 2026 | $2.94 | $2.96 | $2.75 | $2.75 | -5.82% | 172,510 |
| Mar 17, 2026 | $2.95 | $3.12 | $2.92 | $2.92 | +2.10% | 491,663 |
| Mar 16, 2026 | $2.88 | $2.89 | $2.82 | $2.86 | +1.42% | 195,237 |
| Mar 13, 2026 | $2.76 | $2.83 | $2.75 | $2.82 | +2.17% | 136,325 |
| Mar 12, 2026 | $2.80 | $2.83 | $2.72 | $2.76 | -1.43% | 400,764 |
| Mar 11, 2026 | $2.76 | $2.87 | $2.76 | $2.80 | +2.56% | 269,958 |
| Mar 10, 2026 | $2.77 | $2.80 | $2.71 | $2.73 | -2.50% | 305,819 |
| Mar 9, 2026 | $2.69 | $2.80 | $2.62 | $2.80 | +1.82% | 275,215 |
| Mar 6, 2026 | $2.80 | $2.85 | $2.73 | $2.75 | -4.18% | 270,126 |
| Mar 5, 2026 | $2.85 | $3.01 | $2.79 | $2.87 | +7.09% | 825,988 |
| Mar 4, 2026 | $2.73 | $2.79 | $2.65 | $2.68 | -1.47% | 346,646 |
| Mar 3, 2026 | $2.69 | $2.77 | $2.66 | $2.72 | -1.09% | 285,653 |
| Mar 2, 2026 | $2.61 | $2.78 | $2.61 | $2.75 | 0.00% | 241,084 |
| Feb 27, 2026 | $2.79 | $2.83 | $2.69 | $2.75 | -3.51% | 264,853 |
| Feb 26, 2026 | $2.69 | $2.86 | $2.66 | $2.85 | +6.34% | 630,592 |
| Feb 25, 2026 | $2.69 | $2.75 | $2.65 | $2.68 | +2.68% | 183,795 |
| Feb 24, 2026 | $2.44 | $2.64 | $2.40 | $2.61 | +7.85% | 1,062,494 |
| Feb 23, 2026 | $2.66 | $2.66 | $2.41 | $2.42 | -8.68% | 682,870 |
| Feb 20, 2026 | $2.74 | $2.76 | $2.62 | $2.65 | -4.68% | 781,068 |
| Feb 19, 2026 | $2.85 | $2.86 | $2.73 | $2.78 | -3.47% | 506,195 |
| Feb 18, 2026 | $2.87 | $2.92 | $2.82 | $2.88 | +0.70% | 457,051 |
| Feb 17, 2026 | $2.99 | $3.03 | $2.82 | $2.86 | -4.98% | 421,089 |
| Feb 13, 2026 | $3.04 | $3.09 | $3.01 | $3.01 | -0.66% | 202,924 |
| Feb 12, 2026 | $3.03 | $3.07 | $2.99 | $3.03 | -0.33% | 407,172 |
| Feb 11, 2026 | $3.07 | $3.10 | $2.97 | $3.04 | +0.33% | 202,233 |
| Feb 10, 2026 | $3.05 | $3.09 | $3.00 | $3.03 | +0.33% | 220,471 |
| Feb 9, 2026 | $3.04 | $3.11 | $3.02 | $3.02 | -0.66% | 246,063 |
| Feb 6, 2026 | $2.88 | $3.11 | $2.88 | $3.04 | +8.57% | 329,996 |
| Feb 5, 2026 | $2.85 | $2.85 | $2.78 | $2.80 | -2.10% | 179,223 |
| Feb 4, 2026 | $2.86 | $2.98 | $2.82 | $2.86 | -0.35% | 231,296 |
| Feb 3, 2026 | $2.90 | $2.93 | $2.80 | $2.87 | -1.03% | 245,018 |
| Feb 2, 2026 | $2.87 | $3.00 | $2.87 | $2.90 | 0.00% | 280,214 |
| Jan 30, 2026 | $2.93 | $2.93 | $2.86 | $2.90 | -1.69% | 368,511 |
| Jan 29, 2026 | $2.99 | $3.02 | $2.82 | $2.95 | -1.67% | 264,766 |
| Jan 28, 2026 | $3.06 | $3.10 | $2.97 | $3.00 | -0.99% | 185,448 |
| Jan 27, 2026 | $2.94 | $3.07 | $2.94 | $3.03 | +2.71% | 282,446 |
| Jan 26, 2026 | $3.03 | $3.05 | $2.91 | $2.95 | -1.34% | 227,510 |
| Jan 23, 2026 | $3.14 | $3.16 | $2.98 | $2.99 | -4.78% | 243,513 |
| Jan 22, 2026 | $3.15 | $3.18 | $3.06 | $3.14 | +0.64% | 422,141 |
| Jan 21, 2026 | $3.06 | $3.29 | $3.06 | $3.12 | +4.00% | 739,625 |
| Jan 20, 2026 | $2.98 | $3.14 | $2.95 | $3.00 | -0.99% | 299,930 |
| Jan 16, 2026 | $2.91 | $3.09 | $2.90 | $3.03 | +4.84% | 565,657 |
| Jan 15, 2026 | $2.95 | $3.00 | $2.86 | $2.89 | 0.00% | 288,033 |
| Jan 14, 2026 | $2.86 | $2.93 | $2.84 | $2.89 | +1.05% | 216,154 |
| Jan 13, 2026 | $2.81 | $2.89 | $2.76 | $2.86 | +1.78% | 397,698 |
| Jan 12, 2026 | $2.82 | $2.85 | $2.72 | $2.81 | -0.71% | 280,271 |
| Jan 9, 2026 | $2.80 | $2.87 | $2.76 | $2.83 | +2.54% | 238,782 |
| Jan 8, 2026 | $2.83 | $2.84 | $2.75 | $2.76 | -3.16% | 248,641 |
| Jan 7, 2026 | $2.92 | $2.92 | $2.80 | $2.85 | -1.72% | 191,701 |
| Jan 6, 2026 | $2.81 | $2.94 | $2.81 | $2.90 | +3.94% | 418,898 |
| Jan 5, 2026 | $2.71 | $2.83 | $2.70 | $2.79 | +4.10% | 265,511 |
| Jan 2, 2026 | $2.57 | $2.69 | $2.57 | $2.68 | +5.10% | 220,975 |
| Dec 31, 2025 | $2.62 | $2.62 | $2.53 | $2.55 | -2.30% | 311,903 |
| Dec 30, 2025 | $2.56 | $2.65 | $2.56 | $2.61 | +1.16% | 267,545 |
| Dec 29, 2025 | $2.63 | $2.68 | $2.55 | $2.58 | -2.27% | 228,235 |
| Dec 26, 2025 | $2.65 | $2.68 | $2.60 | $2.64 | -1.86% | 250,735 |
| Dec 24, 2025 | $2.70 | $2.73 | $2.64 | $2.69 | -0.37% | 138,074 |
| Dec 23, 2025 | $2.74 | $2.74 | $2.66 | $2.70 | -1.82% | 238,908 |
| Dec 22, 2025 | $2.78 | $2.81 | $2.71 | $2.75 | +1.10% | 436,510 |
| Dec 19, 2025 | $2.62 | $2.75 | $2.58 | $2.72 | +4.21% | 549,161 |
| Dec 18, 2025 | $2.60 | $2.66 | $2.57 | $2.61 | +1.95% | 151,812 |
| Dec 17, 2025 | $2.60 | $2.63 | $2.56 | $2.56 | -0.39% | 130,490 |
| Dec 16, 2025 | $2.63 | $2.63 | $2.57 | $2.57 | -2.28% | 141,246 |
| Dec 15, 2025 | $2.72 | $2.72 | $2.62 | $2.63 | -2.95% | 187,947 |
| Dec 12, 2025 | $2.91 | $2.92 | $2.68 | $2.71 | -7.51% | 239,700 |
| Dec 11, 2025 | $2.94 | $2.96 | $2.86 | $2.93 | -0.68% | 213,049 |
| Dec 10, 2025 | $2.95 | $2.98 | $2.92 | $2.95 | -0.67% | 220,545 |
| Dec 9, 2025 | $2.91 | $2.99 | $2.88 | $2.97 | +1.37% | 312,541 |
| Dec 8, 2025 | $3.02 | $3.02 | $2.93 | $2.93 | -2.01% | 306,463 |
| Dec 5, 2025 | $3.05 | $3.09 | $2.99 | $2.99 | -0.33% | 559,158 |
| Dec 4, 2025 | $3.00 | $3.03 | $2.90 | $3.00 | +1.35% | 742,441 |
| Dec 3, 2025 | $2.82 | $2.96 | $2.79 | $2.96 | +5.34% | 595,085 |
| Dec 2, 2025 | $2.74 | $2.82 | $2.70 | $2.81 | +3.69% | 430,742 |
| Dec 1, 2025 | $2.62 | $2.72 | $2.61 | $2.71 | +2.65% | 401,049 |
| Nov 28, 2025 | $2.66 | $2.68 | $2.60 | $2.64 | -0.38% | 355,947 |
| Nov 26, 2025 | $2.40 | $2.68 | $2.40 | $2.65 | +11.34% | 882,564 |
| Nov 25, 2025 | $2.42 | $2.42 | $2.32 | $2.38 | -0.42% | 360,478 |
| Nov 24, 2025 | $2.32 | $2.41 | $2.25 | $2.39 | +3.91% | 1,443,388 |
| Nov 21, 2025 | $2.30 | $2.32 | $2.19 | $2.30 | +1.32% | 548,913 |
| Nov 20, 2025 | $2.35 | $2.43 | $2.22 | $2.27 | -2.16% | 773,479 |
| Nov 19, 2025 | $2.30 | $2.35 | $2.27 | $2.32 | +0.87% | 614,568 |
| Nov 18, 2025 | $2.32 | $2.37 | $2.18 | $2.30 | -2.13% | 592,090 |
| Nov 17, 2025 | $2.35 | $2.44 | $2.29 | $2.35 | +0.86% | 497,174 |
| Nov 14, 2025 | $2.28 | $2.37 | $2.25 | $2.33 | +0.43% | 688,585 |
| Nov 13, 2025 | $2.36 | $2.40 | $2.23 | $2.32 | -3.73% | 592,917 |
| Nov 12, 2025 | $2.33 | $2.45 | $2.32 | $2.41 | +3.88% | 416,417 |
| Nov 11, 2025 | $2.29 | $2.32 | $2.23 | $2.32 | +0.87% | 301,225 |
| Nov 10, 2025 | $2.28 | $2.32 | $2.21 | $2.30 | +1.32% | 327,585 |
| Nov 7, 2025 | $2.35 | $2.40 | $2.21 | $2.27 | -5.81% | 601,752 |
| Nov 6, 2025 | $2.60 | $2.64 | $2.35 | $2.41 | -5.86% | 594,612 |
| Nov 5, 2025 | $2.78 | $2.79 | $2.54 | $2.56 | -10.18% | 815,692 |
| Nov 4, 2025 | $2.76 | $2.89 | $2.65 | $2.85 | -8.36% | 1,213,921 |
| Nov 3, 2025 | $3.10 | $3.23 | $3.10 | $3.11 | +0.32% | 962,887 |
| Oct 31, 2025 | $3.00 | $3.12 | $3.00 | $3.10 | +3.68% | 247,240 |
| Oct 30, 2025 | $2.98 | $3.07 | $2.95 | $2.99 | – | 271,200 |
Seasonality
MX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.1% | -2.6% | 2.1% | 1.8% | 19.7% | -2.7% | -0.7% | -8.5% | 0.8% | -5.1% | -1.2% | -2.1% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 4 of 10 | 2 of 10 | 4 of 10 | 3 of 9 |
| 2026 | 13.7% | -5.2% | 1.8% | 21.4% | 158.8% | -46.3% | -31.1% | -4.0% | 20.1% | -35.9% | 22.8% | |
| 2025 | 0.7% | 12.1% | -24.4% | -8.5% | 15.0% | 10.2% | 3.0% | -23.2% | -0.6% | -1.0% | -14.8% | -3.4% |
| 2024 | -12.9% | -12.7% | -2.1% | -10.0% | 0.2% | -3.2% | 4.5% | -7.3% | -1.1% | -5.6% | -2.0% | -6.9% |
| 2023 | 12.9% | -9.6% | -3.1% | -4.3% | 15.2% | 9.3% | -17.3% | -11.1% | 1.1% | -11.1% | -10.8% | 13.8% |
| 2022 | -15.2% | 2.3% | -7.1% | 8.2% | 6.6% | -25.5% | 5.0% | -23.3% | -12.5% | -2.8% | 1.7% | -7.2% |
| 2021 | 25.7% | 10.0% | 33.2% | 0.4% | -5.2% | 0.7% | -12.9% | -12.2% | -2.7% | 6.8% | -4.6% | 16.0% |
| 2020 | 15.8% | -15.0% | -3.3% | 4.7% | -4.4% | -6.9% | 10.5% | 5.4% | 14.2% | -0.1% | 2.6% | -3.7% |
| 2019 | -3.7% | 29.9% | -4.8% | 19.6% | -8.4% | 27.6% | 6.8% | -8.5% | 0.3% | 25.9% | -10.8% | 1.9% |
| 2018 | 25.6% | -23.6% | 0.5% | -2.6% | 18.7% | -7.7% | 13.2% | -5.2% | -10.0% | -18.4% | -14.4% | -10.3% |
| 2017 | 38.7% | -14.5% | 29.9% | -11.0% | 0.6% | 14.6% | 11.2% | 4.6% | -0.4% | -8.8% | 18.4% | -18.8% |
See a number that looks wrong?