SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
331.98
+190.98 (135.45%)
At close: Dec 5, 2025, 4:00 PM EST
255.08
-76.90 (-23.16%)
After-hours: Dec 5, 2025, 7:59 PM EST
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 266.01 | 490.00 | 225.00 | 331.98 | 331.98 | 135.45% | 3,814,872 |
| Dec 4, 2025 | 62.60 | 167.55 | 59.16 | 141.00 | 141.00 | 141.07% | 5,969,370 |
| Dec 3, 2025 | 58.19 | 69.96 | 54.00 | 58.49 | 58.49 | 15.82% | 2,864,780 |
| Dec 2, 2025 | 34.54 | 66.13 | 34.01 | 50.50 | 50.50 | 29.52% | 6,284,197 |
| Dec 1, 2025 | 51.03 | 52.94 | 33.33 | 38.99 | 38.99 | -36.12% | 3,276,199 |
| Nov 28, 2025 | 33.50 | 63.88 | 29.89 | 61.04 | 61.04 | 250.80% | 21,233,743 |
| Nov 26, 2025 | 5.94 | 17.40 | 5.91 | 17.40 | 17.40 | 194.42% | 19,720,549 |
| Nov 25, 2025 | 5.26 | 5.95 | 4.79 | 5.91 | 5.91 | 15.88% | 264,599 |
| Nov 24, 2025 | 4.39 | 5.36 | 4.18 | 5.10 | 5.10 | 9.21% | 327,641 |
| Nov 21, 2025 | 4.40 | 4.75 | 3.90 | 4.67 | 4.67 | 10.14% | 6,442,934 |
| Nov 20, 2025 | 4.59 | 5.99 | 4.02 | 4.24 | 4.24 | -16.86% | 254,872 |
| Nov 19, 2025 | 4.76 | 5.23 | 3.12 | 5.10 | 5.10 | -3.41% | 602,490 |
| Nov 18, 2025 | 7.68 | 7.68 | 5.16 | 5.28 | 5.28 | -37.14% | 186,050 |
| Nov 17, 2025 | 9.52 | 9.76 | 8.32 | 8.40 | 8.40 | -24.46% | 85,454 |
| Nov 14, 2025 | 12.96 | 13.47 | 10.88 | 11.12 | 11.12 | -17.26% | 117,080 |
| Nov 13, 2025 | 12.96 | 13.60 | 12.64 | 13.44 | 13.44 | 1.82% | 31,039 |
| Nov 12, 2025 | 12.08 | 14.24 | 11.84 | 13.20 | 13.20 | 9.27% | 77,778 |
| Nov 11, 2025 | 12.32 | 12.56 | 11.60 | 12.08 | 12.08 | -6.21% | 67,675 |
| Nov 10, 2025 | 12.48 | 14.24 | 12.08 | 12.88 | 12.88 | -5.29% | 69,453 |
| Nov 7, 2025 | 14.56 | 14.80 | 12.08 | 13.60 | 13.60 | -13.27% | 114,104 |
| Nov 6, 2025 | 15.60 | 16.08 | 14.24 | 15.68 | 15.68 | -7.11% | 257,851 |
| Nov 5, 2025 | 16.96 | 19.28 | 14.08 | 16.88 | 16.88 | 43.54% | 9,760,779 |
| Nov 4, 2025 | 12.72 | 13.99 | 11.59 | 11.76 | 11.76 | -16.95% | 350,249 |
| Nov 3, 2025 | 15.84 | 15.84 | 14.00 | 14.16 | 14.16 | -12.38% | 1,596,033 |
| Oct 31, 2025 | 17.84 | 18.24 | 16.00 | 16.16 | 16.16 | -16.87% | 96,302 |
| Oct 30, 2025 | 22.24 | 22.72 | 19.25 | 19.44 | 19.44 | -17.63% | 81,134 |
| Oct 29, 2025 | 28.80 | 30.24 | 22.56 | 23.60 | 23.60 | -30.59% | 283,785 |
| Oct 28, 2025 | 41.76 | 41.76 | 31.04 | 34.00 | 34.00 | -27.23% | 117,796 |
| Oct 27, 2025 | 53.68 | 53.68 | 45.04 | 46.72 | 46.72 | -14.62% | 46,841 |
| Oct 24, 2025 | 57.68 | 59.36 | 51.44 | 54.72 | 54.72 | -9.88% | 45,383 |
| Oct 23, 2025 | 67.52 | 69.20 | 54.56 | 60.72 | 60.72 | -19.59% | 45,474 |
| Oct 22, 2025 | 69.35 | 87.20 | 66.36 | 75.51 | 75.51 | 11.01% | 97,266 |
| Oct 21, 2025 | 100.28 | 104.64 | 65.50 | 68.02 | 68.02 | -32.75% | 60,306 |
| Oct 20, 2025 | 102.02 | 103.69 | 98.53 | 101.15 | 101.15 | - | 9,212 |
| Oct 17, 2025 | 95.92 | 103.76 | 94.17 | 101.15 | 101.15 | 4.50% | 15,279 |
| Oct 16, 2025 | 106.38 | 106.38 | 95.92 | 96.79 | 96.79 | -7.50% | 19,754 |
| Oct 15, 2025 | 105.51 | 112.48 | 104.64 | 104.64 | 104.64 | -0.83% | 20,927 |
| Oct 14, 2025 | 109.00 | 111.61 | 105.51 | 105.51 | 105.51 | -5.47% | 13,653 |
| Oct 13, 2025 | 109.00 | 115.97 | 108.12 | 111.61 | 111.61 | -1.54% | 18,794 |
| Oct 10, 2025 | 118.59 | 126.44 | 113.36 | 113.36 | 113.36 | -3.70% | 23,392 |
| Oct 9, 2025 | 118.59 | 128.18 | 115.97 | 117.72 | 117.72 | 3.85% | 41,755 |
| Oct 8, 2025 | 117.72 | 120.06 | 113.36 | 113.36 | 113.36 | -7.14% | 22,909 |
| Oct 7, 2025 | 109.00 | 122.95 | 109.00 | 122.08 | 122.08 | 13.82% | 27,224 |
| Oct 6, 2025 | 115.97 | 118.59 | 106.38 | 107.25 | 107.25 | -11.51% | 49,118 |
| Oct 3, 2025 | 154.34 | 166.55 | 115.97 | 121.20 | 121.20 | -13.67% | 320,436 |
| Oct 2, 2025 | 126.44 | 143.44 | 122.08 | 140.39 | 140.39 | 11.81% | 36,656 |
| Oct 1, 2025 | 127.31 | 138.64 | 125.56 | 125.56 | 125.56 | -1.37% | 17,077 |
| Sep 30, 2025 | 122.95 | 129.05 | 120.33 | 127.31 | 127.31 | 3.55% | 7,778 |
| Sep 29, 2025 | 126.44 | 129.05 | 122.08 | 122.95 | 122.95 | -4.08% | 12,065 |
| Sep 26, 2025 | 143.87 | 147.36 | 126.44 | 128.18 | 128.18 | -8.13% | 26,680 |
| Sep 25, 2025 | 126.44 | 140.39 | 119.46 | 139.52 | 139.51 | 8.11% | 31,740 |
| Sep 24, 2025 | 131.67 | 132.54 | 126.44 | 129.05 | 129.05 | -1.33% | 6,355 |
| Sep 23, 2025 | 135.16 | 137.77 | 126.44 | 130.80 | 130.79 | -0.66% | 13,342 |
| Sep 22, 2025 | 127.31 | 132.48 | 125.56 | 131.67 | 131.67 | 3.42% | 8,052 |
| Sep 19, 2025 | 137.77 | 140.82 | 127.31 | 127.31 | 127.31 | -7.60% | 15,252 |
| Sep 18, 2025 | 122.08 | 143.87 | 120.33 | 137.77 | 137.77 | 13.67% | 34,816 |
| Sep 17, 2025 | 122.95 | 124.69 | 120.33 | 121.20 | 121.20 | -0.71% | 7,365 |
| Sep 16, 2025 | 115.97 | 125.56 | 115.97 | 122.08 | 122.08 | -9.09% | 12,659 |
| Sep 15, 2025 | 113.36 | 136.03 | 113.36 | 134.28 | 134.28 | 14.07% | 51,158 |
| Sep 12, 2025 | 119.46 | 122.95 | 115.10 | 117.72 | 117.72 | -2.17% | 14,338 |
| Sep 11, 2025 | 121.20 | 130.80 | 117.72 | 120.33 | 120.33 | 3.76% | 53,145 |
| Sep 10, 2025 | 130.80 | 163.06 | 115.97 | 115.97 | 115.97 | 1.53% | 553,815 |
| Sep 9, 2025 | 111.61 | 120.33 | 111.61 | 114.23 | 114.23 | 1.55% | 13,632 |
| Sep 8, 2025 | 119.46 | 122.08 | 110.74 | 112.48 | 112.48 | -8.51% | 21,238 |
| Sep 5, 2025 | 123.82 | 143.87 | 119.46 | 122.95 | 122.95 | -6.62% | 40,652 |
| Sep 4, 2025 | 100.28 | 188.35 | 95.92 | 131.67 | 131.67 | 23.77% | 470,849 |
| Sep 3, 2025 | 135.16 | 136.90 | 104.64 | 106.38 | 106.38 | -27.38% | 45,624 |
| Sep 2, 2025 | 146.49 | 149.11 | 132.54 | 146.49 | 146.49 | -16.00% | 42,864 |
| Aug 29, 2025 | 182.68 | 208.40 | 158.70 | 174.39 | 174.39 | 14.94% | 650,750 |
| Aug 28, 2025 | 218.86 | 239.18 | 143.00 | 151.72 | 151.72 | -51.80% | 65,145 |
| Aug 27, 2025 | 338.32 | 344.43 | 305.20 | 314.78 | 314.78 | -7.20% | 2,381 |
| Aug 26, 2025 | 360.12 | 378.43 | 331.35 | 339.20 | 339.19 | -8.47% | 2,567 |
| Aug 25, 2025 | 365.35 | 383.67 | 348.79 | 370.59 | 370.59 | -0.70% | 9,138 |
| Aug 22, 2025 | 349.66 | 374.95 | 335.71 | 373.20 | 373.20 | 6.20% | 993 |
| Aug 21, 2025 | 381.05 | 388.90 | 344.43 | 351.40 | 351.40 | -10.64% | 1,068 |
| Aug 20, 2025 | 394.13 | 400.23 | 382.79 | 393.26 | 393.26 | -0.88% | 823 |
| Aug 19, 2025 | 410.70 | 429.66 | 395.00 | 396.75 | 396.74 | -5.99% | 1,048 |
| Aug 18, 2025 | 422.90 | 436.86 | 399.80 | 422.03 | 422.03 | -1.43% | 1,097 |
| Aug 15, 2025 | 425.52 | 449.06 | 418.54 | 428.14 | 428.14 | -1.41% | 1,200 |
| Aug 14, 2025 | 435.98 | 477.84 | 428.14 | 434.24 | 434.24 | -6.57% | 2,723 |
| Aug 13, 2025 | 414.18 | 500.50 | 414.18 | 464.76 | 464.76 | 7.46% | 5,987 |
| Aug 12, 2025 | 429.01 | 453.41 | 420.29 | 432.50 | 432.50 | 0.20% | 3,339 |
| Aug 11, 2025 | 541.49 | 572.88 | 422.90 | 431.62 | 431.62 | -23.96% | 5,905 |
| Aug 8, 2025 | 428.14 | 729.84 | 409.80 | 567.65 | 567.65 | 33.40% | 100,516 |
| Aug 7, 2025 | 455.17 | 501.38 | 422.90 | 425.52 | 425.52 | -7.07% | 3,350 |
| Aug 6, 2025 | 528.71 | 528.71 | 442.46 | 457.90 | 457.90 | -13.39% | 2,844 |
| Aug 5, 2025 | 708.04 | 714.14 | 510.70 | 528.71 | 528.71 | -35.36% | 6,835 |
| Aug 4, 2025 | 762.97 | 903.36 | 762.97 | 817.90 | 817.90 | 7.20% | 2,316 |
| Aug 1, 2025 | 775.18 | 810.03 | 732.45 | 762.97 | 762.97 | -11.35% | 1,632 |
| Jul 31, 2025 | 1,019.33 | 1,025.37 | 835.61 | 860.63 | 860.63 | -15.06% | 2,954 |
| Jul 30, 2025 | 1,031.54 | 1,208.55 | 994.91 | 1,013.23 | 1,013.22 | -9.29% | 3,810 |
| Jul 29, 2025 | 1,184.13 | 1,208.55 | 903.48 | 1,116.99 | 1,116.99 | -15.67% | 9,622 |
| Jul 28, 2025 | 1,739.57 | 2,026.45 | 1,290.95 | 1,324.52 | 1,324.52 | 2.36% | 130,650 |
| Jul 25, 2025 | 714.14 | 1,477.11 | 695.83 | 1,294.00 | 1,294.00 | 89.29% | 132,669 |
| Jul 24, 2025 | 689.73 | 714.14 | 647.00 | 683.62 | 683.62 | -5.88% | 6,427 |
| Jul 23, 2025 | 793.49 | 793.49 | 708.71 | 726.35 | 726.35 | -3.25% | 3,315 |
| Jul 22, 2025 | 784.33 | 805.64 | 732.45 | 750.76 | 750.76 | -10.87% | 12,096 |
| Jul 21, 2025 | 927.77 | 1,025.43 | 842.32 | 842.32 | 842.32 | -9.21% | 3,211 |
| Jul 18, 2025 | 946.08 | 982.71 | 912.33 | 927.77 | 927.77 | -6.17% | 639 |
| Jul 17, 2025 | 1,019.33 | 1,037.64 | 933.88 | 988.81 | 988.81 | -10.50% | 1,717 |