SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
28.16
-5.80 (-17.08%)
At close: Jan 8, 2026, 4:00 PM EST
26.27
-1.89 (-6.71%)
After-hours: Jan 8, 2026, 7:59 PM EST
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 33.16 | 36.45 | 24.76 | 28.16 | 28.16 | -17.08% | 5,600,645 |
| Jan 7, 2026 | 18.15 | 40.56 | 18.14 | 33.96 | 33.96 | 76.14% | 16,219,465 |
| Jan 6, 2026 | 16.65 | 21.83 | 15.39 | 19.28 | 19.28 | 10.49% | 1,875,042 |
| Jan 5, 2026 | 20.27 | 20.53 | 15.91 | 17.45 | 17.45 | -15.50% | 1,871,342 |
| Jan 2, 2026 | 19.65 | 23.25 | 17.10 | 20.65 | 20.65 | 26.30% | 7,774,684 |
| Dec 31, 2025 | 43.73 | 45.00 | 14.83 | 16.35 | 16.35 | -68.22% | 3,464,903 |
| Dec 30, 2025 | 64.49 | 65.47 | 47.29 | 51.45 | 51.45 | -39.43% | 861,729 |
| Dec 29, 2025 | 112.33 | 112.33 | 65.00 | 84.95 | 84.95 | -27.03% | 603,332 |
| Dec 26, 2025 | 140.96 | 140.96 | 114.01 | 116.41 | 116.41 | -15.46% | 180,319 |
| Dec 24, 2025 | 152.78 | 154.00 | 130.00 | 137.70 | 137.70 | -7.36% | 119,943 |
| Dec 23, 2025 | 168.21 | 173.94 | 141.00 | 148.64 | 148.64 | -11.08% | 165,100 |
| Dec 22, 2025 | 187.57 | 192.00 | 162.84 | 167.17 | 167.17 | -5.03% | 169,310 |
| Dec 19, 2025 | 165.00 | 198.00 | 160.50 | 176.03 | 176.03 | 12.74% | 321,712 |
| Dec 18, 2025 | 136.58 | 183.91 | 126.24 | 156.14 | 156.14 | 23.73% | 321,205 |
| Dec 17, 2025 | 120.50 | 148.33 | 120.50 | 126.19 | 126.19 | 8.78% | 283,293 |
| Dec 16, 2025 | 128.01 | 128.01 | 110.11 | 116.00 | 116.00 | -18.88% | 224,702 |
| Dec 15, 2025 | 169.90 | 170.00 | 122.91 | 143.00 | 143.00 | -21.30% | 312,122 |
| Dec 12, 2025 | 231.00 | 234.98 | 175.55 | 181.71 | 181.71 | -14.72% | 406,549 |
| Dec 11, 2025 | 163.46 | 272.00 | 163.46 | 213.07 | 213.07 | 45.64% | 1,116,932 |
| Dec 10, 2025 | 135.81 | 163.56 | 132.62 | 146.30 | 146.30 | 0.21% | 280,636 |
| Dec 9, 2025 | 118.51 | 166.00 | 100.00 | 146.00 | 146.00 | 7.50% | 725,152 |
| Dec 8, 2025 | 220.00 | 246.12 | 96.01 | 135.82 | 135.82 | -59.09% | 1,321,296 |
| Dec 5, 2025 | 266.01 | 490.00 | 225.00 | 331.98 | 331.98 | 135.45% | 3,906,656 |
| Dec 4, 2025 | 62.60 | 167.55 | 59.16 | 141.00 | 141.00 | 141.07% | 6,550,836 |
| Dec 3, 2025 | 58.19 | 69.96 | 54.00 | 58.49 | 58.49 | 15.82% | 2,887,369 |
| Dec 2, 2025 | 34.54 | 66.13 | 34.01 | 50.50 | 50.50 | 29.52% | 6,334,159 |
| Dec 1, 2025 | 51.03 | 52.94 | 33.33 | 38.99 | 38.99 | -36.12% | 3,333,380 |
| Nov 28, 2025 | 33.50 | 63.88 | 29.89 | 61.04 | 61.04 | 250.80% | 22,543,652 |
| Nov 26, 2025 | 5.94 | 17.40 | 5.91 | 17.40 | 17.40 | 194.42% | 22,826,665 |
| Nov 25, 2025 | 5.26 | 5.95 | 4.79 | 5.91 | 5.91 | 15.88% | 268,004 |
| Nov 24, 2025 | 4.39 | 5.36 | 4.18 | 5.10 | 5.10 | 9.21% | 345,626 |
| Nov 21, 2025 | 4.40 | 4.75 | 3.90 | 4.67 | 4.67 | 10.14% | 6,493,748 |
| Nov 20, 2025 | 4.59 | 5.99 | 4.02 | 4.24 | 4.24 | -16.86% | 255,284 |
| 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 |