5 DAY PERFORMANCE
+20.27%
1 MONTH PERFORMANCE
+21.37%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+1.38%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
-27.65%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $51.01 | $53.51 (4.9%) | $53.75 | $51.01 | 744.21 K | $112.23 M |
| 05/01/2025 | $50.01 | $50.33 (0.64%) | $51.40 | $48.66 | 805.30 K | $105.56 M |
| 04/30/2025 | $48.65 | $49.50 (1.75%) | $52.34 | $48.31 | 1.50 M | $103.82 M |
| 04/29/2025 | $44.36 | $45.16 (1.8%) | $45.67 | $43.81 | 659.41 K | $94.71 M |
| 04/28/2025 | $45.28 | $44.49 (-1.74%) | $45.66 | $43.57 | 253.39 K | $93.31 M |
| 04/25/2025 | $43.95 | $45.11 (2.64%) | $45.63 | $43.95 | 343.84 K | $382.11 M |
| 04/24/2025 | $42.49 | $44.06 (3.69%) | $44.39 | $42.00 | 362.47 K | $373.21 M |
| 04/23/2025 | $40.80 | $41.75 (2.33%) | $42.75 | $40.80 | 499.51 K | $353.65 M |
| 04/22/2025 | $39.09 | $39.40 (0.79%) | $39.71 | $38.52 | 753.80 K | $333.74 M |
| 04/21/2025 | $38.61 | $38.95 (0.88%) | $39.29 | $37.82 | 672.50 K | $329.93 M |
| 04/17/2025 | $39.95 | $39.22 (-1.83%) | $40.39 | $38.82 | 327.50 K | $332.22 M |
| 04/16/2025 | $40.23 | $39.84 (-0.97%) | $40.61 | $39.08 | 495.34 K | $337.47 M |
| 04/15/2025 | $41.35 | $41.36 (0.02%) | $42.64 | $40.55 | 490.54 K | $350.34 M |
| 04/14/2025 | $41.98 | $41.56 (-1%) | $42.82 | $40.51 | 719.10 K | $352.04 M |
| 04/11/2025 | $39.76 | $40.45 (1.74%) | $41.25 | $38.39 | 421.90 K | $342.64 M |
| 04/10/2025 | $41.85 | $39.62 (-5.33%) | $41.85 | $39.06 | 402.55 K | $335.60 M |
| 04/09/2025 | $39.29 | $42.35 (7.79%) | $43.00 | $37.21 | 1.15 M | $358.73 M |
| 04/08/2025 | $43.88 | $38.97 (-11.19%) | $43.88 | $38.54 | 411.52 K | $330.10 M |
| 04/07/2025 | $38.97 | $41.79 (7.24%) | $43.56 | $37.98 | 449.60 K | $353.99 M |
| 04/04/2025 | $42.36 | $41.12 (-2.93%) | $42.51 | $39.50 | 707.72 K | $348.31 M |
| 04/03/2025 | $49.01 | $44.09 (-10.04%) | $49.67 | $43.90 | 1.12 M | $373.47 M |
| 04/02/2025 | $50.37 | $51.61 (2.46%) | $52.20 | $50.37 | 186.20 K | $437.17 M |
| 04/01/2025 | $50.95 | $50.99 (0.08%) | $51.40 | $49.84 | 227.20 K | $431.92 M |
| 03/31/2025 | $50.53 | $50.56 (0.06%) | $51.02 | $49.24 | 248.80 K | $428.27 M |
| 03/28/2025 | $51.11 | $50.73 (-0.74%) | $51.50 | $50.18 | 286.20 K | $429.71 M |
| 03/27/2025 | $53.08 | $51.62 (-2.75%) | $53.08 | $51.47 | 281.60 K | $437.25 M |
| 03/26/2025 | $54.84 | $53.08 (-3.21%) | $55.03 | $52.71 | 252.60 K | $449.62 M |
| 03/25/2025 | $56.27 | $54.76 (-2.68%) | $56.89 | $53.60 | 333.80 K | $463.85 M |
| 03/24/2025 | $56.00 | $56.50 (0.89%) | $56.63 | $55.20 | 284.25 K | $478.59 M |
| 03/21/2025 | $55.65 | $55.80 (0.27%) | $56.55 | $54.75 | 435.92 K | $472.66 M |
| 03/20/2025 | $55.73 | $55.92 (0.34%) | $56.74 | $55.32 | 434.20 K | $473.68 M |
| 03/19/2025 | $54.13 | $56.58 (4.53%) | $57.25 | $54.13 | 1.11 M | $479.27 M |
| 03/18/2025 | $53.33 | $54.48 (2.16%) | $55.20 | $52.34 | 393.33 K | $461.48 M |
| 03/17/2025 | $53.30 | $53.33 (0.06%) | $54.36 | $52.50 | 201.40 K | $451.74 M |
| 03/14/2025 | $52.00 | $53.02 (1.96%) | $53.48 | $51.88 | 190.52 K | $449.11 M |
| 03/13/2025 | $52.33 | $51.45 (-1.68%) | $52.59 | $50.72 | 229.73 K | $435.81 M |
| 03/12/2025 | $53.34 | $52.11 (-2.31%) | $54.69 | $51.64 | 371.52 K | $441.40 M |
| 03/11/2025 | $49.70 | $52.80 (6.24%) | $53.81 | $49.20 | 851.70 K | $447.25 M |
| 03/10/2025 | $51.49 | $49.58 (-3.71%) | $51.87 | $49.16 | 618.35 K | $419.97 M |
| 03/07/2025 | $52.78 | $52.76 (-0.04%) | $53.78 | $51.85 | 220.70 K | $446.91 M |
| 03/06/2025 | $53.86 | $52.68 (-2.19%) | $54.78 | $52.45 | 533.71 K | $446.23 M |
| 03/05/2025 | $54.84 | $55.38 (0.98%) | $55.86 | $53.93 | 323.23 K | $469.10 M |
| 03/04/2025 | $55.45 | $54.35 (-1.98%) | $55.87 | $53.05 | 469.04 K | $460.38 M |
| 03/03/2025 | $57.10 | $55.45 (-2.89%) | $58.37 | $54.67 | 604.40 K | $469.69 M |
| 02/28/2025 | $55.16 | $56.10 (1.7%) | $57.35 | $54.66 | 566.24 K | $475.20 M |
| 02/27/2025 | $56.34 | $55.01 (-2.36%) | $56.54 | $54.52 | 322.10 K | $465.97 M |
| 02/26/2025 | $56.88 | $55.53 (-2.37%) | $57.33 | $55.43 | 297.60 K | $470.37 M |
| 02/25/2025 | $56.99 | $55.98 (-1.77%) | $57.00 | $54.58 | 337.10 K | $474.18 M |
| 02/24/2025 | $58.67 | $56.85 (-3.1%) | $58.67 | $56.57 | 358.63 K | $481.55 M |
| 02/21/2025 | $60.00 | $58.80 (-2%) | $60.46 | $58.30 | 505.43 K | $498.07 M |
| 02/20/2025 | $59.00 | $59.71 (1.2%) | $60.40 | $58.89 | 535.62 K | $505.78 M |
| 02/19/2025 | $59.46 | $58.87 (-0.99%) | $59.46 | $58.13 | 398.84 K | $498.66 M |
| 02/18/2025 | $57.20 | $59.16 (3.43%) | $59.38 | $56.16 | 861.21 K | $501.12 M |
| 02/14/2025 | $55.96 | $56.47 (0.91%) | $56.94 | $54.94 | 351.40 K | $478.33 M |
| 02/13/2025 | $54.32 | $55.28 (1.77%) | $55.99 | $53.59 | 499.24 K | $468.25 M |
| 02/12/2025 | $53.94 | $54.30 (0.67%) | $54.50 | $53.22 | 332.60 K | $459.95 M |
| 02/11/2025 | $53.28 | $54.18 (1.69%) | $54.86 | $52.97 | 482.20 K | $458.94 M |
| 02/10/2025 | $53.34 | $53.28 (-0.11%) | $54.90 | $52.96 | 326.70 K | $451.31 M |
| 02/07/2025 | $56.03 | $52.80 (-5.76%) | $56.05 | $52.50 | 579.50 K | $447.25 M |
| 02/06/2025 | $55.99 | $55.57 (-0.75%) | $59.78 | $54.93 | 1.30 M | $470.71 M |
| 02/05/2025 | $54.31 | $56.62 (4.25%) | $57.15 | $54.19 | 598.03 K | $479.60 M |
| 02/04/2025 | $52.04 | $54.47 (4.67%) | $55.03 | $52.04 | 528.92 K | $461.39 M |
| 02/03/2025 | $53.52 | $51.92 (-2.99%) | $53.71 | $51.50 | 461.71 K | $439.79 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.
