5 DAY PERFORMANCE
-62.19%
1 MONTH PERFORMANCE
-55.95%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
+35.70%
YEAR-TO-DATE PERFORMANCE
+31.21%
1 YEAR PERFORMANCE
+73.71%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $230.39 | $244.95 (6.32%) | $245.50 | $228.82 | 1.31 M | $2.06 B |
| 05/05/2026 | $231.96 | $238.41 (2.78%) | $248.59 | $223.03 | 2.10 M | $2.01 B |
| 05/04/2026 | $239.25 | $227.16 (-5.05%) | $243.89 | $222.20 | 1.25 M | $1.91 B |
| 05/01/2026 | $212.00 | $234.52 (10.62%) | $235.00 | $210.00 | 1.41 M | $1.97 B |
| 04/30/2026 | $226.53 | $218.78 (-3.42%) | $229.32 | $198.40 | 1.89 M | $1.84 B |
| 04/29/2026 | $195.00 | $217.50 (11.54%) | $217.98 | $192.80 | 4.37 M | $1.83 B |
| 04/28/2026 | $143.59 | $149.18 (3.89%) | $152.66 | $140.22 | 1.31 M | $1.26 B |
| 04/27/2026 | $155.31 | $147.54 (-5%) | $155.73 | $145.18 | 907.40 K | $1.24 B |
| 04/24/2026 | $146.94 | $153.46 (4.44%) | $153.79 | $142.00 | 748.04 K | $1.29 B |
| 04/23/2026 | $143.93 | $142.00 (-1.34%) | $147.60 | $139.18 | 589.54 K | $1.20 B |
| 04/22/2026 | $145.05 | $141.95 (-2.14%) | $146.15 | $140.23 | 377.88 K | $1.20 B |
| 04/21/2026 | $138.60 | $142.45 (2.78%) | $143.50 | $138.51 | 530.24 K | $1.20 B |
| 04/20/2026 | $141.78 | $138.70 (-2.17%) | $141.93 | $137.25 | 441.86 K | $1.17 B |
| 04/17/2026 | $139.79 | $139.71 (-0.06%) | $145.82 | $137.63 | 846.03 K | $1.18 B |
| 04/16/2026 | $138.01 | $137.00 (-0.73%) | $139.04 | $133.35 | 526.12 K | $1.15 B |
| 04/15/2026 | $129.90 | $139.03 (7.03%) | $139.50 | $128.51 | 1.14 M | $1.17 B |
| 04/14/2026 | $128.00 | $130.15 (1.68%) | $130.22 | $126.14 | 790.90 K | $1.10 B |
| 04/13/2026 | $126.00 | $126.00 (0%) | $126.98 | $124.01 | 446.26 K | $1.06 B |
| 04/10/2026 | $126.44 | $126.71 (0.21%) | $130.63 | $126.29 | 535.06 K | $1.07 B |
| 04/09/2026 | $121.33 | $127.00 (4.67%) | $128.56 | $120.16 | 968.53 K | $1.07 B |
| 04/08/2026 | $124.24 | $121.75 (-2%) | $125.91 | $120.70 | 564.23 K | $1.03 B |
| 04/07/2026 | $116.59 | $117.01 (0.36%) | $117.82 | $114.11 | 237.35 K | $985.17 M |
| 04/06/2026 | $114.52 | $116.59 (1.81%) | $117.59 | $114.09 | 160.35 K | $981.63 M |
| 04/02/2026 | $110.67 | $113.90 (2.92%) | $115.99 | $107.02 | 273.88 K | $958.98 M |
| 04/01/2026 | $114.21 | $116.98 (2.43%) | $118.61 | $112.76 | 493.50 K | $984.91 M |
| 03/31/2026 | $105.61 | $112.29 (6.33%) | $113.45 | $105.61 | 301.80 K | $945.43 M |
| 03/30/2026 | $110.51 | $105.45 (-4.58%) | $110.82 | $104.99 | 640.31 K | $887.84 M |
| 03/27/2026 | $108.25 | $110.06 (1.67%) | $115.00 | $108.25 | 293.72 K | $926.65 M |
| 03/26/2026 | $108.00 | $111.23 (2.99%) | $116.39 | $107.60 | 938.51 K | $936.50 M |
| 03/25/2026 | $119.80 | $110.93 (-7.4%) | $119.98 | $110.39 | 1.10 M | $933.98 M |
| 03/24/2026 | $122.00 | $118.64 (-2.75%) | $124.40 | $116.01 | 699.20 K | $998.89 M |
| 03/23/2026 | $124.37 | $123.73 (-0.51%) | $129.50 | $123.43 | 486.21 K | $1.04 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.
