5 DAY PERFORMANCE
-48.14%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-5.02%
6 MONTH PERFORMANCE
+27.53%
YEAR-TO-DATE PERFORMANCE
+31.21%
1 YEAR PERFORMANCE
+131.72%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $231.50 | $243.25 (5.08%) | $243.25 | $228.82 | 601.92 K | $2.02 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 | $1.19 B |
| 04/22/2026 | $145.05 | $141.95 (-2.14%) | $146.15 | $140.23 | 377.88 K | $1.19 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 | $1.16 B |
| 04/17/2026 | $139.79 | $139.71 (-0.06%) | $145.82 | $137.63 | 846.03 K | $1.17 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 | $1.09 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 | $1.06 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 | $1.02 B |
| 04/07/2026 | $116.59 | $117.01 (0.36%) | $117.82 | $114.11 | 237.35 K | $981.71 M |
| 04/06/2026 | $114.52 | $116.59 (1.81%) | $117.59 | $114.09 | 160.35 K | $978.19 M |
| 04/02/2026 | $110.67 | $113.90 (2.92%) | $115.99 | $107.02 | 273.88 K | $955.62 M |
| 04/01/2026 | $114.21 | $116.98 (2.43%) | $118.61 | $112.76 | 493.50 K | $981.46 M |
| 03/31/2026 | $105.61 | $112.29 (6.33%) | $113.45 | $105.61 | 301.80 K | $942.11 M |
| 03/30/2026 | $110.51 | $105.45 (-4.58%) | $110.82 | $104.99 | 640.31 K | $884.73 M |
| 03/27/2026 | $108.25 | $110.06 (1.67%) | $115.00 | $108.25 | 293.72 K | $923.40 M |
| 03/26/2026 | $108.00 | $111.23 (2.99%) | $116.39 | $107.60 | 938.51 K | $933.22 M |
| 03/25/2026 | $119.80 | $110.93 (-7.4%) | $119.98 | $110.39 | 1.10 M | $930.70 M |
| 03/24/2026 | $122.00 | $118.64 (-2.75%) | $124.40 | $116.01 | 699.20 K | $995.39 M |
| 03/23/2026 | $124.37 | $123.73 (-0.51%) | $129.50 | $123.43 | 486.21 K | $1.04 B |
| 03/20/2026 | $125.90 | $123.76 (-1.7%) | $129.50 | $121.95 | 356.52 K | $1.04 B |
| 03/19/2026 | $120.79 | $127.50 (5.56%) | $128.27 | $120.00 | 457.60 K | $1.07 B |
| 03/18/2026 | $127.39 | $125.40 (-1.56%) | $129.80 | $125.03 | 234.70 K | $1.05 B |
| 03/17/2026 | $126.20 | $126.18 (-0.02%) | $128.81 | $124.00 | 239.00 K | $1.06 B |
| 03/16/2026 | $126.84 | $125.97 (-0.69%) | $130.00 | $124.56 | 544.52 K | $1.06 B |
| 03/13/2026 | $121.35 | $123.26 (1.57%) | $125.23 | $120.81 | 312.30 K | $1.03 B |
| 03/12/2026 | $120.19 | $120.11 (-0.07%) | $121.81 | $117.03 | 326.20 K | $1.01 B |
| 03/11/2026 | $122.28 | $123.64 (1.11%) | $127.25 | $121.60 | 343.62 K | $1.04 B |
| 03/10/2026 | $123.29 | $122.78 (-0.41%) | $125.91 | $121.70 | 302.85 K | $1.03 B |
| 03/09/2026 | $115.00 | $121.63 (5.77%) | $121.94 | $112.61 | 515.58 K | $1.02 B |
| 03/06/2026 | $120.06 | $118.35 (-1.42%) | $122.52 | $116.07 | 338.46 K | $992.96 M |
| 03/05/2026 | $120.86 | $123.76 (2.4%) | $125.93 | $120.00 | 379.80 K | $1.04 B |
| 03/04/2026 | $120.99 | $122.30 (1.08%) | $124.00 | $119.30 | 538.31 K | $1.03 B |
| 03/03/2026 | $123.21 | $119.43 (-3.07%) | $124.98 | $117.00 | 852.69 K | $1.00 B |
| 03/02/2026 | $125.45 | $129.19 (2.98%) | $131.00 | $125.00 | 696.76 K | $1.08 B |
| 02/27/2026 | $127.56 | $129.23 (1.31%) | $132.00 | $126.50 | 544.90 K | $1.08 B |
| 02/26/2026 | $142.08 | $131.08 (-7.74%) | $144.28 | $129.19 | 1.02 M | $1.10 B |
| 02/25/2026 | $139.56 | $143.01 (2.47%) | $146.85 | $138.78 | 676.10 K | $1.20 B |
| 02/24/2026 | $138.21 | $135.89 (-1.68%) | $140.87 | $135.10 | 364.93 K | $1.14 B |
| 02/23/2026 | $135.09 | $136.16 (0.79%) | $138.50 | $133.17 | 443.76 K | $1.14 B |
| 02/20/2026 | $132.11 | $134.88 (2.1%) | $137.98 | $132.00 | 448.76 K | $1.13 B |
| 02/19/2026 | $133.00 | $132.31 (-0.52%) | $134.66 | $129.35 | 502.93 K | $1.11 B |
| 02/18/2026 | $131.20 | $132.76 (1.19%) | $137.43 | $129.92 | 476.21 K | $1.11 B |
| 02/17/2026 | $134.01 | $131.36 (-1.98%) | $134.01 | $126.80 | 571.84 K | $1.10 B |
| 02/13/2026 | $136.51 | $136.28 (-0.17%) | $137.96 | $132.00 | 511.95 K | $1.14 B |
| 02/12/2026 | $140.47 | $138.35 (-1.51%) | $144.68 | $134.46 | 708.00 K | $1.16 B |
| 02/11/2026 | $133.95 | $139.94 (4.47%) | $140.28 | $129.20 | 880.13 K | $1.17 B |
| 02/10/2026 | $138.00 | $131.32 (-4.84%) | $138.00 | $129.12 | 658.85 K | $1.10 B |
| 02/09/2026 | $130.80 | $137.55 (5.16%) | $137.94 | $127.93 | 1.07 M | $1.15 B |
| 02/06/2026 | $128.13 | $128.06 (-0.05%) | $133.78 | $127.91 | 453.20 K | $1.07 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.
