5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
+16.35%
3 MONTH PERFORMANCE
+53.64%
6 MONTH PERFORMANCE
+78.25%
YEAR-TO-DATE PERFORMANCE
+41.66%
1 YEAR PERFORMANCE
+132.55%
Silicon Motion Technology Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $134.01 | $131.36 (-1.98%) | $134.01 | $126.80 | 494.83 K | $1.09 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 |
| 02/05/2026 | $124.99 | $126.18 (0.95%) | $130.13 | $122.51 | 855.42 K | $1.06 B |
| 02/04/2026 | $131.00 | $128.37 (-2.01%) | $133.34 | $119.50 | 2.09 M | $1.08 B |
| 02/03/2026 | $124.27 | $120.42 (-3.1%) | $125.96 | $112.33 | 1.15 M | $1.01 B |
| 02/02/2026 | $116.50 | $119.75 (2.79%) | $123.54 | $115.00 | 839.52 K | $1.00 B |
| 01/30/2026 | $120.00 | $118.93 (-0.89%) | $126.25 | $117.38 | 1.06 M | $997.82 M |
| 01/29/2026 | $117.10 | $116.17 (-0.79%) | $117.10 | $111.50 | 537.11 K | $974.67 M |
| 01/28/2026 | $119.80 | $117.10 (-2.25%) | $121.95 | $116.50 | 680.41 K | $982.47 M |
| 01/27/2026 | $115.64 | $116.24 (0.52%) | $118.59 | $115.00 | 570.70 K | $975.25 M |
| 01/26/2026 | $114.00 | $113.15 (-0.75%) | $117.34 | $112.48 | 342.90 K | $949.33 M |
| 01/23/2026 | $115.18 | $112.93 (-1.95%) | $116.50 | $111.00 | 440.00 K | $947.48 M |
| 01/22/2026 | $122.00 | $115.27 (-5.52%) | $127.67 | $112.86 | 1.05 M | $967.12 M |
| 01/21/2026 | $116.65 | $117.81 (0.99%) | $123.00 | $114.50 | 950.44 K | $988.43 M |
| 01/20/2026 | $112.00 | $113.01 (0.9%) | $117.50 | $111.35 | 453.30 K | $948.15 M |
| 01/16/2026 | $115.72 | $112.87 (-2.46%) | $117.98 | $112.56 | 631.76 K | $946.98 M |
| 01/15/2026 | $115.15 | $113.38 (-1.54%) | $115.70 | $110.29 | 645.09 K | $951.26 M |
| 01/14/2026 | $113.63 | $111.74 (-1.66%) | $113.64 | $107.27 | 653.62 K | $937.50 M |
| 01/13/2026 | $116.00 | $113.56 (-2.1%) | $119.24 | $113.05 | 570.28 K | $952.77 M |
| 01/12/2026 | $113.12 | $115.32 (1.94%) | $118.88 | $113.00 | 814.30 K | $967.53 M |
| 01/09/2026 | $110.63 | $113.12 (2.25%) | $115.00 | $107.42 | 728.45 K | $949.08 M |
| 01/08/2026 | $117.72 | $111.03 (-5.68%) | $123.30 | $103.46 | 1.90 M | $931.54 M |
| 01/07/2026 | $105.16 | $121.13 (15.19%) | $121.31 | $101.33 | 2.79 M | $1.02 B |
| 01/06/2026 | $95.25 | $105.21 (10.46%) | $108.00 | $94.35 | 1.33 M | $882.71 M |
| 01/05/2026 | $94.92 | $93.58 (-1.41%) | $96.59 | $93.14 | 200.20 K | $785.14 M |
| 01/02/2026 | $94.55 | $93.76 (-0.84%) | $96.02 | $92.80 | 413.97 K | $786.65 M |
| 12/31/2025 | $90.52 | $92.70 (2.41%) | $93.00 | $90.46 | 236.71 K | $777.75 M |
| 12/30/2025 | $89.13 | $90.46 (1.49%) | $92.88 | $89.13 | 149.63 K | $758.96 M |
| 12/29/2025 | $89.00 | $89.13 (0.15%) | $90.50 | $88.31 | 172.68 K | $747.80 M |
| 12/26/2025 | $90.00 | $90.23 (0.26%) | $90.73 | $89.10 | 153.70 K | $757.03 M |
| 12/24/2025 | $89.80 | $89.08 (-0.8%) | $89.82 | $87.98 | 109.10 K | $747.38 M |
| 12/23/2025 | $88.53 | $89.63 (1.24%) | $91.19 | $88.32 | 174.40 K | $752.00 M |
| 12/22/2025 | $89.08 | $89.55 (0.53%) | $90.20 | $88.19 | 207.84 K | $751.32 M |
| 12/19/2025 | $86.63 | $88.75 (2.45%) | $89.24 | $86.63 | 290.44 K | $744.61 M |
| 12/18/2025 | $87.45 | $86.56 (-1.02%) | $89.26 | $86.38 | 597.31 K | $726.24 M |
| 12/17/2025 | $85.74 | $84.54 (-1.4%) | $87.11 | $83.34 | 279.20 K | $709.29 M |
| 12/16/2025 | $86.14 | $85.50 (-0.74%) | $87.00 | $83.50 | 316.40 K | $717.35 M |
| 12/15/2025 | $88.59 | $87.07 (-1.72%) | $89.26 | $86.86 | 207.53 K | $730.52 M |
| 12/12/2025 | $92.48 | $87.71 (-5.16%) | $92.60 | $86.56 | 612.27 K | $735.89 M |
| 12/11/2025 | $93.87 | $93.26 (-0.65%) | $94.66 | $91.45 | 267.30 K | $782.45 M |
| 12/10/2025 | $94.57 | $95.72 (1.22%) | $96.77 | $93.34 | 165.62 K | $803.09 M |
| 12/09/2025 | $91.78 | $94.57 (3.04%) | $94.98 | $91.66 | 162.80 K | $793.44 M |
| 12/08/2025 | $92.98 | $92.85 (-0.14%) | $93.98 | $91.12 | 283.64 K | $779.01 M |
| 12/05/2025 | $91.44 | $92.21 (0.84%) | $92.25 | $90.39 | 243.60 K | $773.57 M |
| 12/04/2025 | $90.56 | $91.02 (0.51%) | $91.89 | $90.22 | 325.31 K | $763.59 M |
| 12/03/2025 | $88.64 | $90.95 (2.61%) | $91.66 | $87.00 | 379.31 K | $763.00 M |
| 12/02/2025 | $89.71 | $88.63 (-1.2%) | $90.34 | $87.23 | 218.10 K | $743.54 M |
| 12/01/2025 | $88.61 | $88.71 (0.11%) | $89.53 | $86.89 | 312.00 K | $744.21 M |
| 11/28/2025 | $87.58 | $88.96 (1.58%) | $88.99 | $87.58 | 99.25 K | $746.31 M |
| 11/26/2025 | $85.99 | $87.58 (1.85%) | $88.80 | $85.57 | 301.72 K | $734.73 M |
| 11/25/2025 | $83.80 | $84.71 (1.09%) | $84.87 | $81.89 | 377.30 K | $710.65 M |
| 11/24/2025 | $82.40 | $83.84 (1.75%) | $84.98 | $81.95 | 326.29 K | $703.35 M |
| 11/21/2025 | $79.77 | $81.04 (1.59%) | $83.80 | $79.77 | 771.50 K | $679.86 M |
| 11/20/2025 | $87.50 | $80.16 (-8.39%) | $87.50 | $79.76 | 553.00 K | $672.48 M |
| 11/19/2025 | $84.71 | $84.80 (0.11%) | $87.75 | $83.41 | 305.08 K | $711.41 M |
| 11/18/2025 | $84.03 | $84.54 (0.61%) | $85.85 | $82.00 | 423.75 K | $709.23 M |
| 11/17/2025 | $85.98 | $85.47 (-0.59%) | $87.40 | $84.06 | 285.10 K | $717.03 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.
