SMX (Security Matters) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	8.74	8.98	8.11	8.45	-	-6.22%	98,034
Mar 19, 2026	8.00	9.96	7.93	9.01	9.01	5.01%	913,334
Mar 18, 2026	10.74	10.88	8.41	8.58	8.58	-20.78%	836,387
Mar 17, 2026	11.36	17.66	10.00	10.83	10.83	-8.06%	1,882,231
Mar 16, 2026	14.00	14.66	11.68	11.78	11.78	-18.81%	419,988
Mar 13, 2026	18.15	18.68	13.69	14.51	14.51	-23.06%	432,391
Mar 12, 2026	21.15	21.63	18.61	18.86	18.86	-15.24%	221,012
Mar 11, 2026	24.64	28.12	21.59	22.25	22.25	-6.16%	247,646
Mar 10, 2026	27.91	29.90	23.69	23.71	23.71	-18.91%	137,534
Mar 9, 2026	31.78	32.20	28.50	29.24	29.24	-9.19%	96,849
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