Magnachip Semiconductor Corporation (FRA:SMG)
Germany · Delayed Price · Currency is EUR 2.420
+0.080 (3.42%)
At close: Jan 9, 2026
Magnachip Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.34 | 2.44 | 2.34 | 2.42 | 2.42 | 3.42% | - |
| Jan 8, 2026 | 2.40 | 2.42 | 2.34 | 2.34 | 2.34 | -3.31% | 10 |
| Jan 7, 2026 | 2.46 | 2.46 | 2.42 | 2.42 | 2.42 | -1.63% | - |
| Jan 6, 2026 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 4.24% | - |
| Jan 5, 2026 | 2.28 | 2.38 | 2.28 | 2.36 | 2.36 | 4.42% | - |
| Jan 2, 2026 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 4.63% | - |
| Dec 30, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Dec 29, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Dec 23, 2025 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Dec 22, 2025 | 2.30 | 2.36 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 19, 2025 | 2.20 | 2.30 | 2.18 | 2.30 | 2.30 | 3.60% | - |
| Dec 18, 2025 | 2.16 | 2.24 | 2.16 | 2.22 | 2.22 | 2.78% | - |
| Dec 17, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 2,545 |
| Dec 16, 2025 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | -0.90% | - |
| Dec 15, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Dec 12, 2025 | 2.50 | 2.50 | 2.28 | 2.28 | 2.28 | -8.06% | - |
| Dec 11, 2025 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | -0.80% | - |
| Dec 10, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | - |
| Dec 9, 2025 | 2.50 | 2.54 | 2.48 | 2.54 | 2.54 | 0.79% | - |
| Dec 8, 2025 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | - |
| Dec 5, 2025 | 2.56 | 2.62 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 4, 2025 | 2.54 | 2.56 | 2.48 | 2.56 | 2.56 | 3.23% | - |
| Dec 3, 2025 | 2.42 | 2.48 | 2.38 | 2.48 | 2.48 | 4.20% | - |
| Dec 2, 2025 | 2.32 | 2.40 | 2.32 | 2.38 | 2.38 | 2.59% | - |
| Dec 1, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | - |
| Nov 28, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 3.67% | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.54% | - |
| Nov 26, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 10.78% | 1,800 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | - | - |
| Nov 24, 2025 | 1.98 | 2.08 | 1.95 | 2.04 | 2.04 | 3.55% | - |
| Nov 21, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | 2.60% | - |
| Nov 20, 2025 | 2.00 | 2.06 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Nov 19, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.52% | - |
| Nov 18, 2025 | 2.00 | 2.02 | 1.88 | 1.97 | 1.97 | -1.50% | - |
| Nov 17, 2025 | 1.99 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | - |
| Nov 14, 2025 | 1.98 | 2.02 | 1.93 | 1.99 | 1.99 | -0.50% | - |
| Nov 13, 2025 | 2.08 | 2.08 | 1.91 | 2.00 | 2.00 | -2.91% | - |
| Nov 12, 2025 | 1.99 | 2.08 | 1.99 | 2.06 | 2.06 | 4.04% | - |
| Nov 11, 2025 | 1.98 | 2.00 | 1.92 | 1.98 | 1.98 | - | 1,000 |
| Nov 10, 2025 | 1.95 | 1.98 | 1.90 | 1.98 | 1.98 | 1.02% | - |
| Nov 7, 2025 | 2.10 | 2.10 | 1.90 | 1.96 | 1.96 | -4.85% | - |
| Nov 6, 2025 | 2.22 | 2.24 | 2.04 | 2.06 | 2.06 | -6.36% | - |
| Nov 5, 2025 | 2.48 | 2.48 | 2.20 | 2.20 | 2.20 | -10.57% | 870 |
| Nov 4, 2025 | 2.40 | 2.46 | 2.30 | 2.46 | 2.46 | -8.21% | 260 |
| Nov 3, 2025 | 2.66 | 2.74 | 2.66 | 2.68 | 2.68 | - | - |
| Oct 31, 2025 | 2.56 | 2.68 | 2.56 | 2.68 | 2.68 | 4.69% | - |
| Oct 30, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 540 |
| Oct 29, 2025 | 2.60 | 2.68 | 2.56 | 2.58 | 2.58 | - | 440 |
| Oct 28, 2025 | 2.68 | 2.70 | 2.58 | 2.58 | 2.58 | -3.73% | 823 |
| Oct 27, 2025 | 2.64 | 2.70 | 2.64 | 2.68 | 2.68 | 1.52% | 2,000 |