5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
+9.98%
3 MONTH PERFORMANCE
+25.56%
6 MONTH PERFORMANCE
+24.95%
YEAR-TO-DATE PERFORMANCE
+29.62%
1 YEAR PERFORMANCE
-15.07%
Silicon Motion Technology Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $69.69 | $70.02 (0.47%) | $71.00 | $68.79 | 231.61 K | $584.65 M |
| 06/20/2025 | $72.00 | $69.96 (-2.83%) | $72.18 | $69.75 | 290.90 K | $586.91 M |
| 06/18/2025 | $70.00 | $71.49 (2.13%) | $71.93 | $69.81 | 456.92 K | $599.75 M |
| 06/17/2025 | $69.18 | $68.41 (-1.11%) | $69.77 | $68.41 | 322.00 K | $573.91 M |
| 06/16/2025 | $67.38 | $69.80 (3.59%) | $70.18 | $67.38 | 418.70 K | $585.57 M |
| 06/13/2025 | $66.07 | $66.96 (1.35%) | $67.15 | $66.07 | 193.83 K | $561.74 M |
| 06/12/2025 | $66.91 | $67.47 (0.84%) | $67.54 | $66.70 | 155.81 K | $566.02 M |
| 06/11/2025 | $67.68 | $66.99 (-1.02%) | $68.00 | $66.25 | 307.91 K | $561.99 M |
| 06/10/2025 | $67.38 | $67.01 (-0.55%) | $67.66 | $66.51 | 421.10 K | $562.16 M |
| 06/09/2025 | $67.95 | $67.29 (-0.97%) | $68.28 | $66.94 | 343.23 K | $564.51 M |
| 06/06/2025 | $66.61 | $67.08 (0.71%) | $67.56 | $65.76 | 398.82 K | $562.75 M |
| 06/05/2025 | $66.66 | $66.48 (-0.27%) | $67.91 | $66.04 | 482.40 K | $557.72 M |
| 06/04/2025 | $65.15 | $65.64 (0.75%) | $65.91 | $64.19 | 385.00 K | $550.67 M |
| 06/03/2025 | $63.56 | $64.99 (2.25%) | $65.36 | $62.91 | 405.51 K | $545.22 M |
| 06/02/2025 | $60.97 | $63.56 (4.25%) | $64.00 | $60.80 | 396.10 K | $533.22 M |
| 05/30/2025 | $62.67 | $61.20 (-2.35%) | $62.67 | $60.35 | 522.62 K | $513.42 M |
| 05/29/2025 | $62.87 | $63.03 (0.25%) | $64.18 | $62.18 | 411.30 K | $528.77 M |
| 05/28/2025 | $63.58 | $62.28 (-2.04%) | $64.00 | $62.16 | 442.12 K | $522.48 M |
| 05/27/2025 | $64.96 | $63.58 (-2.12%) | $64.96 | $62.73 | 398.30 K | $533.39 M |
| 05/23/2025 | $63.39 | $63.70 (0.49%) | $64.50 | $62.80 | 470.70 K | $534.39 M |
| 05/22/2025 | $64.79 | $65.07 (0.43%) | $66.17 | $63.96 | 521.31 K | $545.89 M |
| 05/21/2025 | $64.30 | $64.71 (0.64%) | $65.15 | $62.80 | 491.04 K | $542.87 M |
| 05/20/2025 | $64.15 | $65.10 (1.48%) | $65.71 | $63.85 | 655.70 K | $546.14 M |
| 05/19/2025 | $62.41 | $64.15 (2.79%) | $64.64 | $61.73 | 1.02 M | $538.17 M |
| 05/16/2025 | $61.03 | $63.21 (3.57%) | $63.44 | $60.90 | 1.21 M | $530.28 M |
| 05/15/2025 | $57.74 | $61.17 (5.94%) | $61.77 | $56.94 | 967.93 K | $513.17 M |
| 05/14/2025 | $57.68 | $58.23 (0.95%) | $59.62 | $57.59 | 550.05 K | $488.50 M |
| 05/13/2025 | $57.25 | $57.42 (0.3%) | $58.21 | $56.60 | 716.43 K | $481.71 M |
| 05/12/2025 | $56.00 | $57.07 (1.91%) | $57.51 | $55.23 | 642.85 K | $478.77 M |
| 05/09/2025 | $53.60 | $53.54 (-0.11%) | $53.69 | $52.10 | 307.70 K | $449.16 M |
| 05/08/2025 | $53.71 | $52.79 (-1.71%) | $53.99 | $52.03 | 365.54 K | $442.87 M |
| 05/07/2025 | $52.62 | $53.35 (1.39%) | $53.44 | $52.01 | 271.24 K | $447.57 M |
| 05/06/2025 | $51.88 | $52.49 (1.18%) | $52.82 | $51.31 | 410.41 K | $440.35 M |
| 05/05/2025 | $52.92 | $52.70 (-0.42%) | $54.02 | $52.61 | 732.94 K | $442.11 M |
| 05/02/2025 | $51.01 | $53.51 (4.9%) | $53.75 | $51.01 | 744.21 K | $448.91 M |
| 05/01/2025 | $50.01 | $50.33 (0.64%) | $51.40 | $48.66 | 805.30 K | $422.23 M |
| 04/30/2025 | $48.65 | $49.50 (1.75%) | $52.34 | $48.31 | 1.50 M | $415.27 M |
| 04/29/2025 | $44.36 | $45.16 (1.8%) | $45.67 | $43.81 | 659.41 K | $378.86 M |
| 04/28/2025 | $45.28 | $44.49 (-1.74%) | $45.66 | $43.57 | 253.39 K | $373.24 M |
| 04/25/2025 | $43.95 | $45.11 (2.64%) | $45.63 | $43.95 | 343.84 K | $378.44 M |
| 04/24/2025 | $42.49 | $44.06 (3.69%) | $44.39 | $42.00 | 362.47 K | $369.63 M |
| 04/23/2025 | $40.80 | $41.75 (2.33%) | $42.75 | $40.80 | 499.51 K | $350.25 M |
| 04/22/2025 | $39.09 | $39.40 (0.79%) | $39.71 | $38.52 | 753.80 K | $330.54 M |
| 04/21/2025 | $38.61 | $38.95 (0.88%) | $39.29 | $37.82 | 672.50 K | $326.76 M |
| 04/17/2025 | $39.95 | $39.22 (-1.83%) | $40.39 | $38.82 | 327.50 K | $329.03 M |
| 04/16/2025 | $40.23 | $39.84 (-0.97%) | $40.61 | $39.08 | 495.34 K | $334.23 M |
| 04/15/2025 | $41.35 | $41.36 (0.02%) | $42.64 | $40.55 | 490.54 K | $346.98 M |
| 04/14/2025 | $41.98 | $41.56 (-1%) | $42.82 | $40.51 | 719.10 K | $348.66 M |
| 04/11/2025 | $39.76 | $40.45 (1.74%) | $41.25 | $38.39 | 421.90 K | $339.34 M |
| 04/10/2025 | $41.85 | $39.62 (-5.33%) | $41.85 | $39.06 | 402.55 K | $332.38 M |
| 04/09/2025 | $39.29 | $42.35 (7.79%) | $43.00 | $37.21 | 1.15 M | $355.28 M |
| 04/08/2025 | $43.88 | $38.97 (-11.19%) | $43.88 | $38.54 | 411.52 K | $326.93 M |
| 04/07/2025 | $38.97 | $41.79 (7.24%) | $43.56 | $37.98 | 449.60 K | $350.59 M |
| 04/04/2025 | $42.36 | $41.12 (-2.93%) | $42.51 | $39.50 | 707.72 K | $344.96 M |
| 04/03/2025 | $49.01 | $44.09 (-10.04%) | $49.67 | $43.90 | 1.12 M | $369.88 M |
| 04/02/2025 | $50.37 | $51.61 (2.46%) | $52.20 | $50.37 | 186.20 K | $432.97 M |
| 04/01/2025 | $50.95 | $50.99 (0.08%) | $51.40 | $49.84 | 227.20 K | $427.77 M |
| 03/31/2025 | $50.53 | $50.56 (0.06%) | $51.02 | $49.24 | 248.80 K | $424.16 M |
| 03/28/2025 | $51.11 | $50.73 (-0.74%) | $51.50 | $50.18 | 286.20 K | $425.59 M |
| 03/27/2025 | $53.08 | $51.62 (-2.75%) | $53.08 | $51.47 | 281.60 K | $433.05 M |
| 03/26/2025 | $54.84 | $53.08 (-3.21%) | $55.03 | $52.71 | 252.60 K | $445.30 M |
| 03/25/2025 | $56.27 | $54.76 (-2.68%) | $56.89 | $53.60 | 333.80 K | $459.39 M |
| 03/24/2025 | $56.00 | $56.50 (0.89%) | $56.63 | $55.20 | 284.25 K | $473.99 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.
