Skip to main content
SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
14.50
-0.74 (-4.86%)
At close: Jun 26, 2026, 4:00 PM EDT
14.27
-0.23 (-1.59%)
After-hours: Jun 26, 2026, 7:27 PM EDT

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.6115.2514.2014.5014.50-4.86%19,731
Jun 25, 202614.3515.7413.6915.2415.243.04%46,660
Jun 24, 202614.5815.1914.1514.7914.791.37%32,920
Jun 23, 202615.2017.3513.9014.5914.59-7.66%88,801
Jun 22, 202614.1816.0013.4015.8015.8013.67%82,513
Jun 18, 202614.7714.8713.0013.9013.90-2.32%55,230
Jun 17, 202614.5715.7313.6214.2314.23-4.30%67,035
Jun 16, 202614.8315.6113.0514.8714.872.13%87,127
Jun 15, 202613.8214.9913.5314.5614.5610.89%59,057
Jun 12, 202613.9114.0613.0413.1313.13-5.61%27,906
Jun 11, 202613.0114.2512.5113.9113.918.08%67,599
Jun 10, 202613.4614.3812.8012.8712.87-1.68%57,494
Jun 9, 202615.0515.0513.0713.0913.09-11.73%64,845
Jun 8, 202613.4415.7912.7014.8314.8313.64%112,300
Jun 5, 202615.1015.1012.9813.0513.05-13.23%82,977
Jun 4, 202615.4115.9715.0115.0415.04-5.71%47,873
Jun 3, 202618.4719.0015.3915.9515.95-15.79%118,053
Jun 2, 202616.5420.0016.0018.9418.949.23%193,112
Jun 1, 202616.0017.4514.6917.3417.348.41%107,977
May 29, 202615.7218.7114.9016.0015.993.70%207,210
May 28, 202617.3717.5915.2215.4215.42-15.52%109,941
May 27, 202620.1120.1518.0518.2618.26-9.72%72,429
May 26, 202618.7421.1317.7820.2220.2214.05%131,353
May 22, 202618.2621.7117.5317.7317.732.65%171,665
May 21, 202616.6418.3716.1617.2817.271.75%68,773
May 20, 202617.8219.1716.1816.9816.98-7.47%125,778
May 19, 202615.2919.4213.9618.3518.3520.39%172,694
May 18, 202618.9418.9414.9415.2415.24-18.56%125,721
May 15, 202621.1621.7318.2818.7118.71-15.13%107,187
May 14, 202619.6526.9617.5922.0522.0512.47%326,973
May 13, 202619.9322.8318.9719.6119.61-6.23%215,215
May 12, 202632.8432.8418.9920.9120.91-36.85%271,410
May 11, 202652.5652.5631.9933.1133.11-34.73%175,762
May 8, 202650.7355.7550.7350.7350.73-10.48%82,907
May 7, 202673.1284.5550.7356.6756.67-18.95%459,330
May 6, 202660.3289.1254.0969.9269.9231.90%701,409
May 5, 202666.2766.9546.6153.0153.01-26.11%138,536
May 4, 202674.0375.6370.8471.7571.75-1.26%36,239
May 1, 202681.3581.3571.7572.6672.66-10.67%83,038
Apr 30, 202679.9887.2574.4981.3581.353.49%62,295
Apr 29, 202673.1283.6368.5578.6078.603.61%66,327
Apr 28, 202669.0185.4666.2775.8675.866.41%136,206
Apr 27, 202695.97100.9570.8471.2971.29-25.00%221,382
Apr 24, 2026154.47155.8475.4195.0695.06-40.91%176,874
Apr 23, 2026166.81177.77159.49160.86160.86-4.35%23,592
Apr 22, 2026194.23206.11164.06168.18168.18-15.40%40,029
Apr 21, 2026217.08226.67198.34198.80198.79-11.59%22,731
Apr 20, 2026222.10237.64216.39224.84224.84-0.81%17,751
Apr 17, 2026250.44250.95226.67226.67226.67-9.98%17,512
Apr 16, 2026233.98263.23222.56251.81251.814.16%22,929
Apr 15, 2026223.93248.61208.39241.75241.754.96%27,364
Apr 14, 2026264.60266.89228.50230.33230.33-16.56%40,456
Apr 13, 2026282.43287.91274.20276.03276.03-5.18%23,274
Apr 10, 2026282.43354.18254.09291.11291.111.76%59,708
Apr 9, 2026277.40299.34271.00286.08286.080.32%24,981
Apr 8, 2026358.75372.00277.86285.17285.17-23.44%65,889
Apr 7, 2026508.18531.03367.89372.46372.45-37.31%69,451
Apr 6, 2026369.26899.38369.26594.10594.1053.66%482,365
Apr 2, 2026361.94409.93361.94386.62386.620.48%3,169
Apr 1, 2026388.91394.39366.56384.79384.79-0.47%2,892
Mar 31, 2026351.43390.28345.49386.62386.6210.88%6,419
Mar 30, 2026366.06384.97335.90348.69348.69-6.03%5,623
Mar 27, 2026361.26399.88357.83371.08371.080.37%5,712
Mar 26, 2026365.60400.33359.20369.71369.71-7.65%4,784
Mar 25, 2026409.02430.95379.31400.33400.33-0.90%6,834
Mar 24, 2026419.07495.84402.62403.99403.99-2.96%12,168
Mar 23, 2026361.03456.52361.03416.33416.3318.31%18,979
Mar 20, 2026399.42414.95350.64351.89351.89-14.54%9,995
Mar 19, 2026365.60455.17362.40411.76411.765.01%20,456
Mar 18, 2026490.82497.29384.52392.11392.11-20.78%19,790
Mar 17, 2026519.15807.06457.00494.93494.93-8.06%42,681
Mar 16, 2026639.80669.73533.78538.35538.35-18.81%9,957
Mar 13, 2026829.46853.68625.42663.11663.11-23.06%9,880
Mar 12, 2026966.56988.26850.48861.90861.90-15.24%5,228
Mar 11, 20261,126.051,285.08986.661,016.831,016.82-6.16%5,487
Mar 10, 20261,275.491,366.431,082.631,083.551,083.55-18.91%3,125
Mar 9, 20261,452.121,471.541,302.451,336.271,336.27-9.19%2,216
Mar 6, 20261,521.351,537.811,447.321,471.541,471.54-3.27%1,913
Mar 5, 20261,550.141,604.451,485.251,521.351,521.35-4.04%1,273
Mar 4, 20261,526.381,645.661,477.941,585.331,585.336.71%1,508
Mar 3, 20261,563.401,567.511,477.941,485.711,485.71-6.95%1,203
Mar 2, 20261,499.421,614.581,499.421,596.761,596.762.46%1,234
Feb 27, 20261,608.641,708.261,523.641,558.371,558.37-6.01%1,510
Feb 26, 20261,791.441,832.571,651.601,658.001,658.00-10.33%2,532
Feb 25, 20261,533.242,144.241,533.241,849.021,849.0222.94%13,207
Feb 24, 20261,593.561,711.921,462.401,503.991,503.99-4.55%3,974
Feb 23, 20261,730.661,743.001,529.791,575.741,575.74-6.53%2,733
Feb 20, 20261,919.861,919.861,561.831,685.871,685.87-11.98%4,109
Feb 19, 20262,088.722,088.721,881.191,915.291,915.29-10.10%3,678
Feb 18, 20262,332.992,408.852,119.112,130.532,130.53-6.07%3,821
Feb 17, 20262,838.882,878.192,193.602,268.322,268.32-7.59%4,881
Feb 13, 20262,903.113,072.702,401.042,454.592,454.59-21.60%5,955
Feb 12, 20263,319.283,679.632,903.113,130.723,130.72-16.14%9,676
Feb 11, 20263,684.123,976.443,179.813,733.213,733.214.11%10,761
Feb 10, 20263,077.164,172.803,077.163,585.933,585.9315.61%31,954
Feb 9, 20263,344.943,352.302,610.793,101.713,101.71-12.19%23,361
Feb 6, 20261,919.044,574.441,885.593,532.383,532.3889.58%176,917
Feb 5, 20262,164.502,180.121,849.871,863.261,863.26-17.33%2,247
Feb 4, 20262,175.662,502.571,925.742,253.762,253.762.02%4,508
Feb 3, 20262,724.602,726.832,144.422,209.132,209.13-18.52%4,180