5 DAY PERFORMANCE
-52.04%
1 MONTH PERFORMANCE
-58.76%
3 MONTH PERFORMANCE
-49.89%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+31.21%
1 YEAR PERFORMANCE
+63.26%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $266.00 | $268.49 (0.94%) | $272.00 | $258.30 | 956.72 K | $2.28 B |
| 08/03/2026 | $242.89 | $251.52 (3.55%) | $258.00 | $235.11 | 1.14 M | $2.13 B |
| 07/31/2026 | $270.00 | $253.60 (-6.07%) | $273.94 | $250.00 | 1.53 M | $2.15 B |
| 07/30/2026 | $259.99 | $255.10 (-1.88%) | $285.00 | $235.11 | 2.60 M | $2.16 B |
| 07/29/2026 | $224.64 | $209.68 (-6.66%) | $229.57 | $204.37 | 1.66 M | $1.78 B |
| 07/28/2026 | $226.00 | $221.42 (-2.03%) | $231.99 | $213.08 | 1.53 M | $1.86 B |
| 07/27/2026 | $274.00 | $244.45 (-10.78%) | $274.00 | $236.05 | 1.43 M | $2.06 B |
| 07/24/2026 | $277.33 | $270.90 (-2.32%) | $283.66 | $265.10 | 666.66 K | $2.28 B |
| 07/23/2026 | $276.00 | $289.08 (4.74%) | $294.34 | $276.00 | 887.21 K | $2.43 B |
| 07/22/2026 | $274.64 | $281.68 (2.56%) | $291.41 | $267.78 | 466.50 K | $2.37 B |
| 07/21/2026 | $269.95 | $278.17 (3.05%) | $278.69 | $261.00 | 493.90 K | $2.34 B |
| 07/20/2026 | $269.78 | $252.61 (-6.36%) | $271.09 | $251.01 | 889.70 K | $2.13 B |
| 07/17/2026 | $257.02 | $264.33 (2.84%) | $271.00 | $245.00 | 688.20 K | $2.23 B |
| 07/16/2026 | $280.00 | $272.45 (-2.7%) | $288.26 | $264.50 | 979.30 K | $2.29 B |
| 07/15/2026 | $310.43 | $293.40 (-5.49%) | $315.00 | $282.22 | 534.10 K | $2.47 B |
| 07/14/2026 | $317.50 | $308.41 (-2.86%) | $317.50 | $304.11 | 566.87 K | $2.60 B |
| 07/13/2026 | $313.05 | $299.51 (-4.33%) | $317.37 | $296.80 | 527.22 K | $2.52 B |
| 07/10/2026 | $315.36 | $326.35 (3.48%) | $329.00 | $311.80 | 530.79 K | $2.75 B |
| 07/09/2026 | $324.21 | $324.26 (0.02%) | $337.00 | $320.00 | 745.67 K | $2.73 B |
| 07/08/2026 | $293.96 | $313.30 (6.58%) | $315.01 | $292.01 | 914.85 K | $2.64 B |
| 07/07/2026 | $298.73 | $294.90 (-1.28%) | $303.98 | $284.40 | 718.10 K | $2.48 B |
| 07/06/2026 | $313.00 | $318.86 (1.87%) | $338.94 | $310.00 | 655.40 K | $2.68 B |
| 07/02/2026 | $318.52 | $300.71 (-5.59%) | $323.22 | $286.09 | 753.91 K | $2.53 B |
| 07/01/2026 | $320.00 | $316.98 (-0.94%) | $329.59 | $316.16 | 611.50 K | $2.67 B |
| 06/30/2026 | $332.25 | $333.33 (0.33%) | $341.00 | $328.00 | 589.80 K | $2.81 B |
| 06/29/2026 | $304.01 | $331.94 (9.19%) | $337.17 | $294.50 | 1.47 M | $2.79 B |
| 06/26/2026 | $314.52 | $305.28 (-2.94%) | $314.52 | $294.00 | 1.12 M | $2.57 B |
| 06/25/2026 | $344.75 | $325.26 (-5.65%) | $349.99 | $321.50 | 774.94 K | $2.74 B |
| 06/24/2026 | $320.70 | $321.66 (0.3%) | $324.25 | $306.00 | 831.80 K | $2.71 B |
| 06/23/2026 | $311.00 | $319.00 (2.57%) | $322.81 | $304.00 | 847.05 K | $2.69 B |
| 06/22/2026 | $332.07 | $336.90 (1.45%) | $355.00 | $329.25 | 1.04 M | $2.84 B |
| 06/18/2026 | $323.66 | $321.66 (-0.62%) | $336.32 | $316.26 | 1.52 M | $2.71 B |
| 06/17/2026 | $291.85 | $307.12 (5.23%) | $316.28 | $287.76 | 1.10 M | $2.59 B |
| 06/16/2026 | $276.53 | $282.68 (2.22%) | $294.91 | $270.33 | 989.52 K | $2.38 B |
| 06/15/2026 | $293.00 | $276.40 (-5.67%) | $298.00 | $273.96 | 758.56 K | $2.33 B |
| 06/12/2026 | $271.75 | $280.49 (3.22%) | $286.72 | $260.00 | 731.08 K | $2.36 B |
| 06/11/2026 | $256.44 | $274.34 (6.98%) | $274.80 | $255.00 | 592.24 K | $2.31 B |
| 06/10/2026 | $253.15 | $251.68 (-0.58%) | $263.09 | $247.02 | 583.10 K | $2.12 B |
| 06/09/2026 | $269.41 | $259.75 (-3.59%) | $272.08 | $239.15 | 857.57 K | $2.19 B |
| 06/08/2026 | $270.12 | $263.21 (-2.56%) | $274.32 | $260.15 | 790.70 K | $2.22 B |
| 06/05/2026 | $285.62 | $258.70 (-9.43%) | $287.00 | $256.49 | 1.47 M | $2.18 B |
| 06/04/2026 | $290.00 | $294.67 (1.61%) | $302.14 | $284.99 | 888.20 K | $2.48 B |
| 06/03/2026 | $305.00 | $306.57 (0.51%) | $314.34 | $292.94 | 1.27 M | $2.58 B |
| 06/02/2026 | $273.17 | $301.27 (10.29%) | $303.38 | $268.13 | 1.88 M | $2.54 B |
| 06/01/2026 | $275.08 | $268.05 (-2.56%) | $288.64 | $265.80 | 1.40 M | $2.26 B |
| 05/29/2026 | $285.81 | $276.87 (-3.13%) | $288.89 | $268.53 | 1.14 M | $2.33 B |
| 05/28/2026 | $289.59 | $282.44 (-2.47%) | $294.99 | $277.79 | 933.26 K | $2.38 B |
| 05/27/2026 | $287.95 | $284.98 (-1.03%) | $287.95 | $268.10 | 849.24 K | $2.40 B |
| 05/26/2026 | $292.16 | $290.32 (-0.63%) | $294.00 | $276.20 | 1.86 M | $2.44 B |
| 05/22/2026 | $267.00 | $276.14 (3.42%) | $278.50 | $263.99 | 802.68 K | $2.32 B |
| 05/21/2026 | $258.84 | $263.51 (1.8%) | $265.12 | $252.51 | 626.40 K | $2.22 B |
| 05/20/2026 | $255.37 | $258.02 (1.04%) | $258.31 | $246.60 | 944.00 K | $2.17 B |
| 05/19/2026 | $234.32 | $252.92 (7.94%) | $261.34 | $230.05 | 2.05 M | $2.13 B |
| 05/18/2026 | $264.17 | $239.76 (-9.24%) | $267.00 | $235.00 | 1.18 M | $2.02 B |
| 05/15/2026 | $254.14 | $259.99 (2.3%) | $265.50 | $250.93 | 771.80 K | $2.19 B |
| 05/14/2026 | $271.76 | $263.85 (-2.91%) | $273.25 | $263.10 | 794.93 K | $2.22 B |
| 05/13/2026 | $264.99 | $269.87 (1.84%) | $273.90 | $252.51 | 875.83 K | $2.27 B |
| 05/12/2026 | $254.30 | $258.71 (1.73%) | $259.49 | $243.79 | 1.04 M | $2.18 B |
| 05/11/2026 | $256.62 | $262.05 (2.12%) | $272.00 | $255.44 | 1.78 M | $2.21 B |
| 05/08/2026 | $251.18 | $253.59 (0.96%) | $254.84 | $238.52 | 1.01 M | $2.14 B |
| 05/07/2026 | $242.85 | $242.71 (-0.06%) | $251.71 | $236.11 | 1.18 M | $2.04 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.
