5 DAY PERFORMANCE
-41.71%
1 MONTH PERFORMANCE
-56.94%
3 MONTH PERFORMANCE
-50.69%
6 MONTH PERFORMANCE
-48.98%
YEAR-TO-DATE PERFORMANCE
+31.21%
1 YEAR PERFORMANCE
+23.16%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $170.27 | $158.74 (-6.77%) | $170.55 | $154.82 | 1.55 M | |
| 11/04/2026 | $195.30 | $182.54 (-6.53%) | $198.79 | $172.80 | 1.91 M | $1.55 B |
| 11/03/2026 | $194.00 | $201.90 (4.07%) | $203.53 | $191.70 | 920.41 K | $1.71 B |
| 11/02/2026 | $209.32 | $187.90 (-10.23%) | $209.99 | $185.77 | 1.68 M | $1.59 B |
| 10/30/2026 | $210.40 | $208.65 (-0.83%) | $222.70 | $202.81 | 1.32 M | $1.77 B |
| 10/29/2026 | $226.01 | $227.75 (0.77%) | $237.13 | $209.01 | 2.11 M | $1.93 B |
| 10/28/2026 | $214.25 | $219.61 (2.5%) | $222.29 | $208.09 | 1.53 M | $1.86 B |
| 10/27/2026 | $193.89 | $204.17 (5.3%) | $204.41 | $191.83 | 820.59 K | $1.73 B |
| 10/26/2026 | $188.89 | $189.18 (0.15%) | $195.81 | $182.44 | 986.77 K | $1.60 B |
| 10/23/2026 | $186.76 | $187.39 (0.34%) | $192.96 | $185.19 | 962.39 K | $1.59 B |
| 10/22/2026 | $211.95 | $187.96 (-11.32%) | $211.95 | $183.33 | 1.61 M | $1.59 B |
| 10/21/2026 | $219.58 | $222.30 (1.24%) | $224.88 | $216.00 | 497.66 K | $1.88 B |
| 10/20/2026 | $208.40 | $213.70 (2.54%) | $217.94 | $206.50 | 342.53 K | $1.81 B |
| 10/19/2026 | $220.00 | $217.24 (-1.25%) | $222.00 | $211.76 | 555.17 K | $1.84 B |
| 10/16/2026 | $218.93 | $211.30 (-3.49%) | $218.93 | $209.14 | 580.38 K | $1.79 B |
| 10/15/2026 | $214.00 | $218.39 (2.05%) | $221.39 | $204.37 | 1.30 M | $1.85 B |
| 10/14/2026 | $240.00 | $223.58 (-6.84%) | $241.63 | $220.74 | 1.24 M | $1.90 B |
| 10/13/2026 | $239.00 | $246.63 (3.19%) | $247.17 | $234.00 | 664.32 K | $2.09 B |
| 10/12/2026 | $259.00 | $246.95 (-4.65%) | $259.98 | $246.00 | 646.57 K | $2.09 B |
| 10/09/2026 | $268.00 | $263.90 (-1.53%) | $270.80 | $256.63 | 447.75 K | $2.24 B |
| 10/08/2026 | $279.10 | $261.89 (-6.17%) | $283.35 | $258.01 | 868.60 K | $2.22 B |
| 10/07/2026 | $278.42 | $285.78 (2.64%) | $289.72 | $275.59 | 676.63 K | $2.42 B |
| 10/06/2026 | $286.41 | $284.96 (-0.51%) | $294.98 | $281.51 | 1.08 M | $2.42 B |
| 10/05/2026 | $281.57 | $282.45 (0.31%) | $289.00 | $277.36 | 724.65 K | $2.39 B |
| 10/02/2026 | $275.93 | $280.50 (1.66%) | $283.50 | $274.54 | 641.86 K | $2.38 B |
| 10/01/2026 | $279.42 | $275.24 (-1.5%) | $281.36 | $272.65 | 492.12 K | $2.33 B |
| 09/30/2026 | $279.21 | $280.00 (0.28%) | $283.76 | $275.02 | 444.14 K | $2.37 B |
| 09/29/2026 | $282.17 | $276.16 (-2.13%) | $284.00 | $274.22 | 439.27 K | $2.34 B |
| 09/28/2026 | $273.91 | $278.07 (1.52%) | $280.00 | $269.34 | 414.00 K | $2.36 B |
| 09/25/2026 | $275.80 | $276.23 (0.16%) | $283.99 | $273.06 | 474.07 K | $2.34 B |
| 09/24/2026 | $268.81 | $275.10 (2.34%) | $278.85 | $265.00 | 603.31 K | $2.33 B |
| 09/23/2026 | $278.30 | $276.53 (-0.64%) | $281.04 | $267.46 | 558.04 K | $2.34 B |
| 09/22/2026 | $265.60 | $283.26 (6.65%) | $287.37 | $265.60 | 1.23 M | $2.40 B |
| 09/21/2026 | $277.70 | $269.00 (-3.13%) | $278.98 | $263.58 | 997.81 K | $2.28 B |
| 09/18/2026 | $257.88 | $272.11 (5.52%) | $272.87 | $257.62 | 873.46 K | $2.31 B |
| 09/17/2026 | $248.25 | $253.30 (2.03%) | $258.00 | $245.00 | 701.61 K | $2.15 B |
| 09/16/2026 | $244.50 | $241.14 (-1.37%) | $246.30 | $237.28 | 616.56 K | $2.04 B |
| 09/15/2026 | $239.48 | $239.20 (-0.12%) | $245.50 | $233.86 | 807.25 K | $2.03 B |
| 09/14/2026 | $267.96 | $236.81 (-11.62%) | $270.60 | $236.74 | 1.43 M | $2.01 B |
| 09/11/2026 | $272.22 | $284.48 (4.5%) | $291.16 | $267.86 | 773.16 K | $2.41 B |
| 09/10/2026 | $269.59 | $265.25 (-1.61%) | $274.01 | $261.57 | 572.40 K | $2.25 B |
| 09/09/2026 | $273.50 | $277.70 (1.54%) | $280.00 | $271.04 | 706.58 K | $2.35 B |
| 09/08/2026 | $261.54 | $272.02 (4.01%) | $272.54 | $252.71 | 1.21 M | $2.31 B |
| 09/04/2026 | $239.23 | $256.21 (7.1%) | $258.00 | $234.56 | 744.03 K | $2.17 B |
| 09/03/2026 | $239.06 | $235.70 (-1.41%) | $240.00 | $227.16 | 886.75 K | $2.00 B |
| 09/02/2026 | $235.71 | $242.51 (2.88%) | $242.87 | $233.00 | 603.52 K | $2.06 B |
| 09/01/2026 | $240.09 | $237.35 (-1.14%) | $243.77 | $230.02 | 675.73 K | $2.01 B |
| 08/31/2026 | $247.05 | $246.84 (-0.09%) | $250.92 | $238.74 | 580.01 K | $2.09 B |
| 08/28/2026 | $252.24 | $245.81 (-2.55%) | $255.38 | $244.04 | 405.85 K | $2.08 B |
| 08/27/2026 | $272.00 | $255.08 (-6.22%) | $272.00 | $249.00 | 697.63 K | $2.16 B |
| 08/26/2026 | $241.68 | $263.11 (8.87%) | $263.69 | $241.16 | 785.38 K | $2.23 B |
| 08/25/2026 | $243.59 | $241.83 (-0.72%) | $251.49 | $240.11 | 995.09 K | $2.05 B |
| 08/24/2026 | $250.00 | $243.18 (-2.73%) | $257.50 | $238.54 | 844.61 K | $2.06 B |
| 08/21/2026 | $254.71 | $258.36 (1.43%) | $259.99 | $247.23 | 770.84 K | $2.19 B |
| 08/20/2026 | $244.48 | $249.65 (2.11%) | $253.56 | $242.83 | 577.30 K | $2.12 B |
| 08/19/2026 | $249.01 | $242.80 (-2.49%) | $252.94 | $239.41 | 1.12 M | $2.06 B |
| 08/18/2026 | $261.60 | $251.72 (-3.78%) | $264.89 | $248.11 | 1.34 M | $2.13 B |
| 08/17/2026 | $270.38 | $272.70 (0.86%) | $275.00 | $266.00 | 1.22 M | $2.31 B |
| 08/14/2026 | $255.24 | $268.90 (5.35%) | $269.50 | $252.46 | 1.12 M | $2.28 B |
| 08/13/2026 | $239.32 | $249.12 (4.09%) | $254.50 | $239.20 | 1.01 M | $2.11 B |
| 08/12/2026 | $230.59 | $241.31 (4.65%) | $248.50 | $230.00 | 1.83 M | $2.05 B |
| 08/11/2026 | $229.00 | $224.00 (-2.18%) | $233.23 | $222.37 | 2.83 M | $1.90 B |
| 08/10/2026 | $237.65 | $230.61 (-2.96%) | $246.29 | $227.89 | 2.91 M | $1.95 B |
| 08/07/2026 | $268.94 | $256.12 (-4.77%) | $274.99 | $248.36 | 619.27 K | $2.17 B |
| 08/06/2026 | $244.63 | $267.43 (9.32%) | $270.76 | $238.51 | 1.27 M | $2.27 B |
| 08/05/2026 | $260.39 | $246.65 (-5.28%) | $268.17 | $245.89 | 994.42 K | $2.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
