5 DAY PERFORMANCE
+6.71%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
+0.05%
6 MONTH PERFORMANCE
-3.10%
YEAR-TO-DATE PERFORMANCE
+4.16%
1 YEAR PERFORMANCE
-22.25%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $53.34 | $52.11 (-2.31%) | $54.69 | $51.64 | 315,702 | $445.51 M |
| 03/11/2025 | $49.70 | $52.80 (6.24%) | $53.81 | $49.20 | 851,700 | $447.25 M |
| 03/10/2025 | $51.49 | $49.58 (-3.71%) | $51.87 | $49.16 | 618,346 | $419.97 M |
| 03/07/2025 | $52.78 | $52.76 (-0.04%) | $53.78 | $51.85 | 220,700 | $446.91 M |
| 03/06/2025 | $53.86 | $52.68 (-2.19%) | $54.78 | $52.45 | 533,714 | $446.23 M |
| 03/05/2025 | $54.84 | $55.38 (0.98%) | $55.86 | $53.93 | 323,230 | $469.10 M |
| 03/04/2025 | $55.45 | $54.35 (-1.98%) | $55.87 | $53.05 | 469,036 | $460.38 M |
| 03/03/2025 | $57.10 | $55.45 (-2.89%) | $58.37 | $54.67 | 604,400 | $469.69 M |
| 02/28/2025 | $55.16 | $56.10 (1.7%) | $57.35 | $54.66 | 566,236 | $475.20 M |
| 02/27/2025 | $56.34 | $55.01 (-2.36%) | $56.54 | $54.52 | 322,100 | $465.97 M |
| 02/26/2025 | $56.88 | $55.53 (-2.37%) | $57.33 | $55.43 | 297,600 | $470.37 M |
| 02/25/2025 | $56.99 | $55.98 (-1.77%) | $57.00 | $54.58 | 337,100 | $474.18 M |
| 02/24/2025 | $58.67 | $56.85 (-3.1%) | $58.67 | $56.57 | 358,634 | $481.55 M |
| 02/21/2025 | $60.00 | $58.80 (-2%) | $60.46 | $58.30 | 505,425 | $498.07 M |
| 02/20/2025 | $59.00 | $59.71 (1.2%) | $60.40 | $58.89 | 535,617 | $505.78 M |
| 02/19/2025 | $59.46 | $58.87 (-0.99%) | $59.46 | $58.13 | 398,835 | $498.66 M |
| 02/18/2025 | $57.20 | $59.16 (3.43%) | $59.38 | $56.16 | 861,206 | $501.12 M |
| 02/14/2025 | $55.96 | $56.47 (0.91%) | $56.94 | $54.94 | 351,400 | $475.58 M |
| 02/13/2025 | $54.32 | $55.28 (1.77%) | $55.99 | $53.59 | 499,243 | $465.55 M |
| 02/12/2025 | $53.94 | $54.30 (0.67%) | $54.50 | $53.22 | 332,599 | $457.30 M |
| 02/11/2025 | $53.28 | $54.18 (1.69%) | $54.86 | $52.97 | 482,200 | $456.29 M |
| 02/10/2025 | $53.34 | $53.28 (-0.11%) | $54.90 | $52.96 | 326,700 | $448.71 M |
| 02/07/2025 | $56.03 | $52.80 (-5.76%) | $56.05 | $52.50 | 579,500 | $444.67 M |
| 02/06/2025 | $55.99 | $55.57 (-0.75%) | $59.78 | $54.93 | 1.30 M | $468.00 M |
| 02/05/2025 | $54.31 | $56.62 (4.25%) | $57.15 | $54.19 | 598,027 | $476.84 M |
| 02/04/2025 | $52.04 | $54.47 (4.67%) | $55.03 | $52.04 | 528,923 | $458.73 M |
| 02/03/2025 | $53.52 | $51.92 (-2.99%) | $53.71 | $51.50 | 461,714 | $437.26 M |
| 01/31/2025 | $53.58 | $54.61 (1.92%) | $54.85 | $53.32 | 478,828 | $459.91 M |
| 01/30/2025 | $52.29 | $53.57 (2.45%) | $53.83 | $52.04 | 262,132 | $451.15 M |
| 01/29/2025 | $51.62 | $51.26 (-0.7%) | $51.86 | $50.69 | 322,712 | $431.70 M |
| 01/28/2025 | $51.00 | $51.06 (0.12%) | $51.42 | $50.10 | 402,944 | $430.01 M |
| 01/27/2025 | $51.75 | $50.85 (-1.74%) | $52.00 | $49.53 | 589,000 | $428.25 M |
| 01/24/2025 | $54.25 | $52.81 (-2.65%) | $54.25 | $52.79 | 172,100 | $444.75 M |
| 01/23/2025 | $53.45 | $53.96 (0.95%) | $54.38 | $53.40 | 186,354 | $454.44 M |
| 01/22/2025 | $53.13 | $54.02 (1.68%) | $54.90 | $52.89 | 254,246 | $454.94 M |
| 01/21/2025 | $52.19 | $52.63 (0.84%) | $53.26 | $52.19 | 455,332 | $443.24 M |
| 01/17/2025 | $52.44 | $51.96 (-0.92%) | $52.44 | $51.42 | 337,600 | $437.59 M |
| 01/16/2025 | $50.79 | $51.17 (0.75%) | $52.11 | $50.21 | 325,403 | $430.94 M |
| 01/15/2025 | $51.22 | $50.53 (-1.35%) | $51.95 | $50.43 | 334,321 | $425.55 M |
| 01/14/2025 | $52.32 | $50.43 (-3.61%) | $52.78 | $48.81 | 685,349 | $424.71 M |
| 01/13/2025 | $52.00 | $51.90 (-0.19%) | $53.02 | $51.21 | 262,800 | $437.09 M |
| 01/10/2025 | $54.75 | $52.96 (-3.27%) | $54.99 | $52.83 | 206,520 | $446.02 M |
| 01/08/2025 | $55.80 | $55.17 (-1.13%) | $56.03 | $54.80 | 210,602 | $464.63 M |
| 01/07/2025 | $54.63 | $56.11 (2.71%) | $56.17 | $54.63 | 304,500 | $472.54 M |
| 01/06/2025 | $55.59 | $56.30 (1.28%) | $57.21 | $55.50 | 168,500 | $474.14 M |
| 01/03/2025 | $54.98 | $55.15 (0.31%) | $55.81 | $54.85 | 116,641 | $464.46 M |
| 01/02/2025 | $54.50 | $54.65 (0.28%) | $55.48 | $54.27 | 173,503 | $460.25 M |
| 12/31/2024 | $54.46 | $54.05 (-0.75%) | $55.07 | $53.70 | 227,400 | $455.20 M |
| 12/30/2024 | $54.05 | $54.60 (1.02%) | $55.19 | $53.62 | 157,654 | $459.83 M |
| 12/27/2024 | $56.26 | $54.86 (-2.49%) | $56.29 | $53.39 | 333,800 | $462.02 M |
| 12/26/2024 | $56.23 | $56.75 (0.92%) | $56.85 | $55.42 | 122,400 | $477.93 M |
| 12/24/2024 | $56.28 | $56.49 (0.37%) | $56.49 | $55.85 | 82,300 | $475.74 M |
| 12/23/2024 | $54.19 | $56.07 (3.47%) | $56.11 | $54.19 | 234,524 | $472.21 M |
| 12/20/2024 | $53.21 | $53.90 (1.3%) | $54.45 | $52.52 | 251,313 | $453.93 M |
| 12/19/2024 | $54.90 | $53.23 (-3.04%) | $54.99 | $52.06 | 345,967 | $448.29 M |
| 12/18/2024 | $60.17 | $55.18 (-8.29%) | $60.92 | $55.18 | 375,956 | $464.71 M |
| 12/17/2024 | $59.90 | $60.15 (0.42%) | $60.88 | $59.40 | 277,734 | $506.57 M |
| 12/16/2024 | $59.38 | $60.32 (1.58%) | $60.97 | $59.03 | 488,463 | $508.00 M |
| 12/13/2024 | $56.99 | $59.32 (4.09%) | $59.60 | $56.32 | 316,070 | $499.58 M |
| 12/12/2024 | $56.20 | $56.27 (0.12%) | $57.38 | $55.62 | 171,600 | $473.89 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.
