5 DAY PERFORMANCE
+8.69%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
+16.50%
6 MONTH PERFORMANCE
+47.36%
YEAR-TO-DATE PERFORMANCE
+82.89%
1 YEAR PERFORMANCE
+73.48%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $92.98 | $92.57 (-0.45%) | $93.98 | $91.25 | 59.05 K | |
| 12/05/2025 | $91.44 | $92.21 (0.84%) | $92.25 | $90.39 | 243.60 K | $773.57 M |
| 12/04/2025 | $90.56 | $91.02 (0.51%) | $91.89 | $90.22 | 325.31 K | $763.59 M |
| 12/03/2025 | $88.64 | $90.95 (2.61%) | $91.66 | $87.00 | 379.31 K | $763.00 M |
| 12/02/2025 | $89.71 | $88.63 (-1.2%) | $90.34 | $87.23 | 218.10 K | $743.54 M |
| 12/01/2025 | $88.61 | $88.71 (0.11%) | $89.53 | $86.89 | 312.00 K | $744.21 M |
| 11/28/2025 | $87.58 | $88.96 (1.58%) | $88.99 | $87.58 | 99.25 K | $746.31 M |
| 11/26/2025 | $85.99 | $87.58 (1.85%) | $88.80 | $85.57 | 301.72 K | $734.73 M |
| 11/25/2025 | $83.80 | $84.71 (1.09%) | $84.87 | $81.89 | 377.30 K | $710.65 M |
| 11/24/2025 | $82.40 | $83.84 (1.75%) | $84.98 | $81.95 | 326.29 K | $703.35 M |
| 11/21/2025 | $79.77 | $81.04 (1.59%) | $83.80 | $79.77 | 771.50 K | $679.86 M |
| 11/20/2025 | $87.50 | $80.16 (-8.39%) | $87.50 | $79.76 | 553.00 K | $672.48 M |
| 11/19/2025 | $84.71 | $84.80 (0.11%) | $87.75 | $83.41 | 305.08 K | $711.41 M |
| 11/18/2025 | $84.03 | $84.54 (0.61%) | $85.85 | $82.00 | 423.75 K | $709.23 M |
| 11/17/2025 | $85.98 | $85.47 (-0.59%) | $87.40 | $84.06 | 285.10 K | $717.03 M |
| 11/14/2025 | $83.65 | $86.74 (3.69%) | $88.27 | $82.74 | 560.64 K | $727.68 M |
| 11/13/2025 | $90.28 | $86.60 (-4.08%) | $90.28 | $85.78 | 462.58 K | $726.51 M |
| 11/12/2025 | $94.94 | $91.26 (-3.88%) | $95.07 | $90.69 | 363.75 K | $765.60 M |
| 11/11/2025 | $94.64 | $93.21 (-1.51%) | $94.64 | $91.78 | 200.80 K | $781.96 M |
| 11/10/2025 | $96.71 | $94.45 (-2.34%) | $96.86 | $92.98 | 502.80 K | $792.36 M |
| 11/07/2025 | $93.08 | $93.71 (0.68%) | $94.45 | $89.56 | 339.97 K | $786.16 M |
| 11/06/2025 | $98.82 | $95.37 (-3.49%) | $99.95 | $94.33 | 471.31 K | $800.08 M |
| 11/05/2025 | $92.37 | $98.76 (6.92%) | $99.76 | $92.30 | 788.13 K | $828.52 M |
| 11/04/2025 | $95.16 | $92.29 (-3.02%) | $97.55 | $92.04 | 477.88 K | $774.24 M |
| 11/03/2025 | $99.35 | $97.66 (-1.7%) | $100.50 | $96.18 | 590.44 K | $819.29 M |
| 10/31/2025 | $95.65 | $98.11 (2.57%) | $101.09 | $93.00 | 870.62 K | $823.07 M |
| 10/30/2025 | $101.44 | $99.96 (-1.46%) | $103.33 | $98.56 | 822.54 K | $838.59 M |
| 10/29/2025 | $102.17 | $100.60 (-1.54%) | $104.00 | $100.00 | 346.88 K | $843.96 M |
| 10/28/2025 | $102.00 | $100.45 (-1.52%) | $102.69 | $96.82 | 478.03 K | $842.70 M |
| 10/27/2025 | $105.00 | $102.97 (-1.93%) | $106.60 | $102.20 | 631.47 K | $863.84 M |
| 10/24/2025 | $98.00 | $99.13 (1.15%) | $100.68 | $96.99 | 353.67 K | $831.63 M |
| 10/23/2025 | $92.19 | $95.03 (3.08%) | $95.78 | $91.50 | 131.53 K | $797.23 M |
| 10/22/2025 | $93.87 | $92.19 (-1.79%) | $95.50 | $89.10 | 300.20 K | $773.40 M |
| 10/21/2025 | $95.77 | $94.10 (-1.74%) | $95.99 | $93.99 | 213.50 K | $789.43 M |
| 10/20/2025 | $96.00 | $96.13 (0.14%) | $97.85 | $95.33 | 178.90 K | $806.46 M |
| 10/17/2025 | $91.69 | $94.14 (2.67%) | $95.42 | $91.63 | 359.00 K | $789.76 M |
| 10/16/2025 | $93.66 | $92.36 (-1.39%) | $95.00 | $91.69 | 387.70 K | $774.83 M |
| 10/15/2025 | $92.37 | $92.65 (0.3%) | $93.50 | $90.19 | 379.92 K | $777.26 M |
| 10/14/2025 | $88.50 | $88.74 (0.27%) | $90.88 | $87.00 | 338.31 K | $744.46 M |
| 10/13/2025 | $89.77 | $89.77 (0%) | $91.14 | $88.52 | 356.60 K | $753.10 M |
| 10/10/2025 | $94.75 | $85.80 (-9.45%) | $95.00 | $85.08 | 847.61 K | $719.80 M |
| 10/09/2025 | $94.86 | $94.17 (-0.73%) | $96.00 | $93.22 | 355.95 K | $790.02 M |
| 10/08/2025 | $94.73 | $93.86 (-0.92%) | $95.69 | $93.70 | 744.75 K | $787.42 M |
| 10/07/2025 | $100.04 | $94.45 (-5.59%) | $100.12 | $93.66 | 441.42 K | $792.36 M |
| 10/06/2025 | $102.01 | $99.99 (-1.98%) | $102.01 | $98.70 | 622.50 K | $838.84 M |
| 10/03/2025 | $103.64 | $98.85 (-4.62%) | $104.90 | $98.77 | 565.90 K | $829.28 M |
| 10/02/2025 | $98.80 | $102.07 (3.31%) | $102.40 | $97.72 | 778.35 K | $856.29 M |
| 10/01/2025 | $93.67 | $97.30 (3.88%) | $97.65 | $93.43 | 309.93 K | $816.27 M |
| 09/30/2025 | $93.50 | $94.81 (1.4%) | $94.81 | $92.82 | 216.83 K | $795.38 M |
| 09/29/2025 | $92.13 | $93.79 (1.8%) | $94.55 | $92.13 | 295.30 K | $786.83 M |
| 09/26/2025 | $90.86 | $90.59 (-0.3%) | $91.49 | $89.01 | 168.90 K | $759.98 M |
| 09/25/2025 | $90.66 | $90.31 (-0.39%) | $91.64 | $86.65 | 524.14 K | $757.63 M |
| 09/24/2025 | $91.63 | $92.44 (0.88%) | $93.91 | $89.00 | 344.54 K | $775.50 M |
| 09/23/2025 | $95.22 | $91.35 (-4.06%) | $97.70 | $90.00 | 567.02 K | $766.36 M |
| 09/22/2025 | $92.52 | $95.06 (2.75%) | $95.20 | $92.52 | 414.97 K | $797.48 M |
| 09/19/2025 | $91.82 | $92.37 (0.6%) | $92.49 | $90.63 | 350.31 K | $774.92 M |
| 09/18/2025 | $89.77 | $91.37 (1.78%) | $92.25 | $89.54 | 464.60 K | $766.53 M |
| 09/17/2025 | $90.05 | $88.46 (-1.77%) | $90.83 | $87.46 | 328.84 K | $742.11 M |
| 09/16/2025 | $89.92 | $90.29 (0.41%) | $91.20 | $89.64 | 258.74 K | $757.47 M |
| 09/15/2025 | $88.70 | $90.01 (1.48%) | $90.55 | $88.07 | 191.16 K | $755.12 M |
| 09/12/2025 | $89.15 | $88.73 (-0.47%) | $89.81 | $87.00 | 303.80 K | $744.38 M |
| 09/11/2025 | $85.05 | $89.08 (4.74%) | $90.50 | $85.04 | 1.01 M | $747.31 M |
| 09/10/2025 | $83.91 | $83.70 (-0.25%) | $85.50 | $83.27 | 166.19 K | $702.18 M |
| 09/09/2025 | $84.30 | $83.91 (-0.46%) | $84.85 | $83.03 | 246.90 K | $703.94 M |
| 09/08/2025 | $82.10 | $84.85 (3.35%) | $85.00 | $81.98 | 249.10 K | $711.83 M |
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.
