SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
29.00
-3.20 (-9.94%)
Mar 9, 2026, 3:46 PM EDT - Market open
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.78 | 32.20 | 28.73 | 29.96 | - | -6.96% | 64,143 |
| Mar 6, 2026 | 33.29 | 33.65 | 31.67 | 32.20 | 32.20 | -3.27% | 86,399 |
| Mar 5, 2026 | 33.92 | 35.11 | 32.50 | 33.29 | 33.29 | -4.04% | 56,669 |
| Mar 4, 2026 | 33.40 | 36.01 | 32.34 | 34.69 | 34.69 | 6.71% | 68,143 |
| Mar 3, 2026 | 34.21 | 34.30 | 32.34 | 32.51 | 32.51 | -6.95% | 53,374 |
| Mar 2, 2026 | 32.81 | 35.33 | 32.81 | 34.94 | 34.94 | 2.46% | 56,417 |
| Feb 27, 2026 | 35.20 | 37.38 | 33.34 | 34.10 | 34.10 | -6.01% | 67,480 |
| Feb 26, 2026 | 39.20 | 40.10 | 36.14 | 36.28 | 36.28 | -10.33% | 115,743 |
| Feb 25, 2026 | 33.55 | 46.92 | 33.55 | 40.46 | 40.46 | 22.94% | 603,572 |
| Feb 24, 2026 | 34.87 | 37.46 | 32.00 | 32.91 | 32.91 | -4.55% | 181,648 |
| Feb 23, 2026 | 37.87 | 38.14 | 33.48 | 34.48 | 34.48 | -6.53% | 124,922 |
| Feb 20, 2026 | 42.01 | 42.01 | 34.18 | 36.89 | 36.89 | -11.98% | 187,810 |
| Feb 19, 2026 | 45.71 | 45.71 | 41.16 | 41.91 | 41.91 | -10.10% | 168,115 |
| Feb 18, 2026 | 51.05 | 52.71 | 46.37 | 46.62 | 46.62 | -6.07% | 174,659 |
| Feb 17, 2026 | 62.12 | 62.98 | 48.00 | 49.64 | 49.64 | -7.59% | 223,109 |
| Feb 13, 2026 | 63.53 | 67.24 | 52.54 | 53.71 | 53.71 | -21.60% | 272,177 |
| Feb 12, 2026 | 72.63 | 80.52 | 63.53 | 68.51 | 68.51 | -16.14% | 442,204 |
| Feb 11, 2026 | 80.62 | 87.01 | 69.58 | 81.69 | 81.69 | 4.11% | 491,839 |
| Feb 10, 2026 | 67.33 | 91.31 | 67.33 | 78.47 | 78.47 | 15.61% | 1,460,334 |
| Feb 9, 2026 | 73.19 | 73.35 | 57.13 | 67.87 | 67.87 | -12.19% | 1,067,635 |
| Feb 6, 2026 | 41.99 | 100.10 | 41.26 | 77.30 | 77.29 | 89.58% | 8,085,153 |
| Feb 5, 2026 | 47.36 | 47.71 | 40.48 | 40.77 | 40.77 | -17.33% | 102,719 |
| Feb 4, 2026 | 47.61 | 54.76 | 42.14 | 49.32 | 49.32 | 2.02% | 206,077 |
| Feb 3, 2026 | 59.62 | 59.67 | 46.92 | 48.34 | 48.34 | -18.52% | 191,050 |
| Feb 2, 2026 | 70.51 | 70.51 | 58.94 | 59.33 | 59.33 | -11.51% | 157,410 |
| Jan 30, 2026 | 83.01 | 83.36 | 65.97 | 67.04 | 67.04 | -19.24% | 186,341 |
| Jan 29, 2026 | 71.63 | 94.14 | 61.57 | 83.01 | 83.01 | 14.79% | 346,244 |
| Jan 28, 2026 | 78.17 | 80.81 | 71.68 | 72.31 | 72.31 | -9.91% | 107,822 |
| Jan 27, 2026 | 82.03 | 82.62 | 74.27 | 80.27 | 80.27 | -3.29% | 117,885 |
| Jan 26, 2026 | 87.99 | 88.53 | 81.64 | 83.01 | 83.01 | -5.61% | 100,311 |
| Jan 23, 2026 | 99.71 | 100.88 | 87.89 | 87.94 | 87.94 | -10.04% | 143,967 |
| Jan 22, 2026 | 97.66 | 103.27 | 92.82 | 97.75 | 97.75 | -0.69% | 89,722 |
| Jan 21, 2026 | 107.96 | 108.25 | 89.61 | 98.44 | 98.44 | -9.23% | 143,617 |
| Jan 20, 2026 | 114.26 | 117.19 | 106.06 | 108.45 | 108.45 | -8.11% | 134,871 |
| Jan 16, 2026 | 115.63 | 128.22 | 107.72 | 118.02 | 118.02 | 1.21% | 247,015 |
| Jan 15, 2026 | 120.17 | 122.07 | 112.31 | 116.60 | 116.60 | -1.93% | 115,254 |
| Jan 14, 2026 | 114.45 | 123.29 | 101.32 | 118.90 | 118.90 | 1.54% | 237,655 |
| Jan 13, 2026 | 126.86 | 129.32 | 116.46 | 117.09 | 117.09 | -9.54% | 195,133 |
| Jan 12, 2026 | 115.48 | 140.63 | 115.48 | 129.44 | 129.44 | 14.71% | 450,957 |
| Jan 9, 2026 | 126.95 | 134.72 | 110.60 | 112.84 | 112.84 | -17.93% | 400,491 |
| Jan 8, 2026 | 161.91 | 177.98 | 120.90 | 137.50 | 137.50 | -17.08% | 1,171,940 |
| Jan 7, 2026 | 88.62 | 198.05 | 88.57 | 165.82 | 165.82 | 76.14% | 3,400,991 |
| Jan 6, 2026 | 81.30 | 106.59 | 75.15 | 94.14 | 94.14 | 10.49% | 393,268 |
| Jan 5, 2026 | 98.95 | 100.24 | 77.69 | 85.21 | 85.21 | -15.50% | 395,662 |
| Jan 2, 2026 | 95.95 | 113.53 | 83.50 | 100.83 | 100.83 | 26.30% | 1,609,895 |
| Dec 31, 2025 | 213.53 | 219.73 | 72.41 | 79.83 | 79.83 | -68.22% | 765,491 |
| Dec 30, 2025 | 314.89 | 319.68 | 230.91 | 251.22 | 251.22 | -39.43% | 179,019 |
| Dec 29, 2025 | 548.49 | 548.49 | 317.38 | 414.80 | 414.79 | -27.03% | 126,386 |
| Dec 26, 2025 | 688.28 | 688.28 | 556.69 | 568.41 | 568.41 | -15.46% | 38,154 |
| Dec 24, 2025 | 746.00 | 751.95 | 634.77 | 672.36 | 672.36 | -7.36% | 24,776 |
| Dec 23, 2025 | 821.34 | 849.32 | 688.48 | 725.78 | 725.78 | -11.08% | 34,769 |
| Dec 22, 2025 | 915.87 | 937.50 | 795.12 | 816.26 | 816.26 | -5.03% | 36,091 |
| Dec 19, 2025 | 805.66 | 966.80 | 783.69 | 859.52 | 859.52 | 12.74% | 67,845 |
| Dec 18, 2025 | 666.90 | 898.00 | 616.41 | 762.40 | 762.40 | 23.73% | 78,252 |
| Dec 17, 2025 | 588.38 | 724.27 | 588.38 | 616.16 | 616.16 | 8.78% | 58,207 |
| Dec 16, 2025 | 625.05 | 625.05 | 537.65 | 566.41 | 566.41 | -18.88% | 46,018 |
| Dec 15, 2025 | 829.59 | 830.08 | 600.12 | 698.24 | 698.24 | -21.30% | 63,922 |
| Dec 12, 2025 | 1,127.93 | 1,147.36 | 857.18 | 887.26 | 887.26 | -14.72% | 83,261 |
| Dec 11, 2025 | 798.15 | 1,328.13 | 798.15 | 1,040.38 | 1,040.38 | 45.64% | 228,747 |
| Dec 10, 2025 | 663.14 | 798.63 | 647.56 | 714.36 | 714.36 | 0.21% | 57,474 |
| Dec 9, 2025 | 578.66 | 810.55 | 488.28 | 712.89 | 712.89 | 7.50% | 148,511 |
| Dec 8, 2025 | 1,074.22 | 1,201.76 | 468.80 | 663.18 | 663.18 | -59.09% | 270,601 |
| Dec 5, 2025 | 1,298.88 | 2,392.58 | 1,098.63 | 1,621.00 | 1,621.00 | 135.45% | 800,083 |
| Dec 4, 2025 | 305.66 | 818.12 | 288.86 | 688.48 | 688.48 | 141.07% | 1,341,611 |
| Dec 3, 2025 | 284.13 | 341.60 | 263.67 | 285.60 | 285.60 | 15.82% | 591,333 |
| Dec 2, 2025 | 168.65 | 322.90 | 166.06 | 246.58 | 246.58 | 29.52% | 1,297,235 |
| Dec 1, 2025 | 249.17 | 258.50 | 162.74 | 190.38 | 190.38 | -36.12% | 682,676 |
| Nov 28, 2025 | 163.57 | 311.91 | 145.95 | 298.05 | 298.05 | 250.80% | 4,616,939 |
| Nov 26, 2025 | 29.00 | 84.96 | 28.86 | 84.96 | 84.96 | 194.42% | 4,674,900 |
| Nov 25, 2025 | 25.68 | 29.05 | 23.39 | 28.86 | 28.86 | 15.88% | 54,887 |
| Nov 24, 2025 | 21.44 | 26.17 | 20.41 | 24.90 | 24.90 | 9.20% | 70,784 |
| Nov 21, 2025 | 21.48 | 23.19 | 19.04 | 22.80 | 22.80 | 10.14% | 1,329,919 |
| Nov 20, 2025 | 22.41 | 29.25 | 19.63 | 20.70 | 20.70 | -16.86% | 52,282 |
| Nov 19, 2025 | 23.24 | 25.54 | 15.23 | 24.90 | 24.90 | -3.41% | 123,389 |
| Nov 18, 2025 | 37.50 | 37.50 | 25.20 | 25.78 | 25.78 | -37.14% | 38,103 |
| Nov 17, 2025 | 46.48 | 47.66 | 40.63 | 41.02 | 41.02 | -24.46% | 17,500 |
| Nov 14, 2025 | 63.28 | 65.78 | 53.14 | 54.30 | 54.30 | -17.26% | 23,977 |
| Nov 13, 2025 | 63.28 | 66.40 | 61.72 | 65.63 | 65.63 | 1.82% | 6,356 |
| Nov 12, 2025 | 58.98 | 69.53 | 57.81 | 64.45 | 64.45 | 9.27% | 15,928 |
| Nov 11, 2025 | 60.16 | 61.33 | 56.64 | 58.98 | 58.98 | -6.21% | 13,859 |
| Nov 10, 2025 | 60.94 | 69.53 | 58.98 | 62.89 | 62.89 | -5.29% | 14,223 |
| Nov 7, 2025 | 71.09 | 72.27 | 58.98 | 66.41 | 66.41 | -13.27% | 23,368 |
| Nov 6, 2025 | 76.17 | 78.52 | 69.53 | 76.56 | 76.56 | -7.11% | 52,807 |
| Nov 5, 2025 | 82.81 | 94.14 | 68.75 | 82.42 | 82.42 | 43.54% | 1,999,007 |
| Nov 4, 2025 | 62.11 | 68.32 | 56.59 | 57.42 | 57.42 | -16.95% | 71,730 |
| Nov 3, 2025 | 77.34 | 77.34 | 68.36 | 69.14 | 69.14 | -12.38% | 326,867 |
| Oct 31, 2025 | 87.11 | 89.06 | 78.13 | 78.91 | 78.91 | -16.87% | 19,722 |
| Oct 30, 2025 | 108.59 | 110.94 | 93.98 | 94.92 | 94.92 | -17.63% | 16,616 |
| Oct 29, 2025 | 140.63 | 147.66 | 110.16 | 115.23 | 115.23 | -30.59% | 58,119 |
| Oct 28, 2025 | 203.91 | 203.91 | 151.56 | 166.02 | 166.02 | -27.23% | 24,124 |
| Oct 27, 2025 | 262.11 | 262.11 | 219.92 | 228.13 | 228.13 | -14.62% | 9,593 |
| Oct 24, 2025 | 281.64 | 289.84 | 251.17 | 267.19 | 267.19 | -9.88% | 9,294 |
| Oct 23, 2025 | 329.69 | 337.89 | 266.41 | 296.48 | 296.48 | -19.59% | 9,313 |
| Oct 22, 2025 | 338.61 | 425.77 | 324.01 | 368.71 | 368.71 | 11.01% | 19,920 |
| Oct 21, 2025 | 489.63 | 510.92 | 319.83 | 332.14 | 332.14 | -32.75% | 12,350 |
| Oct 20, 2025 | 498.15 | 506.28 | 481.11 | 493.89 | 493.89 | - | 1,886 |
| Oct 17, 2025 | 468.34 | 506.66 | 459.83 | 493.89 | 493.89 | 4.50% | 3,129 |
| Oct 16, 2025 | 519.43 | 519.43 | 468.34 | 472.60 | 472.60 | -7.50% | 4,045 |
| Oct 15, 2025 | 515.18 | 549.24 | 510.92 | 510.92 | 510.92 | -0.83% | 4,285 |
| Oct 14, 2025 | 532.21 | 544.98 | 515.18 | 515.18 | 515.18 | -5.47% | 2,796 |