SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
5.87
-0.97 (-14.18%)
Oct 27, 2025, 2:34 PM EDT - Market open

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20256.716.715.695.93--13.30%150,522
Oct 24, 20257.217.426.436.846.84-9.88%363,064
Oct 23, 20258.448.656.827.597.59-20.24%357,241
Oct 22, 20258.7410.998.369.529.5211.00%771,795
Oct 21, 202512.6413.198.268.578.57-32.74%478,528
Oct 20, 202512.8613.0712.4212.7512.75-73,101
Oct 17, 202512.0913.0811.8712.7512.754.50%121,242
Oct 16, 202513.4113.4112.0912.2012.20-7.50%156,752
Oct 15, 202513.3014.1813.1913.1913.19-0.83%166,055
Oct 14, 202513.7414.0713.3013.3013.30-5.47%108,338
Oct 13, 202513.7414.6213.6314.0714.07-1.54%149,131
Oct 10, 202514.9515.9314.2914.2914.29-3.70%185,619
Oct 9, 202514.9516.1514.6214.8414.843.84%331,323
Oct 8, 202514.8415.1314.2914.2914.29-7.14%181,783
Oct 7, 202513.7415.5013.7415.3915.3913.83%216,026
Oct 6, 202514.6214.9513.4113.5213.52-11.52%389,753
Oct 3, 202519.4520.9914.6215.2815.28-13.66%2,542,625
Oct 2, 202515.9318.0815.3917.6917.6911.80%290,867
Oct 1, 202516.0417.4715.8215.8215.82-1.37%135,504
Sep 30, 202515.5016.2615.1716.0416.043.54%61,720
Sep 29, 202515.9316.2615.3915.5015.50-4.08%95,735
Sep 26, 202518.1318.5715.9316.1516.15-8.12%211,710
Sep 25, 202515.9317.6915.0617.5817.588.10%251,861
Sep 24, 202516.5916.7015.9316.2616.26-1.33%50,428
Sep 23, 202517.0317.3615.9316.4816.48-0.66%105,868
Sep 22, 202516.0416.7015.8216.5916.593.42%63,897
Sep 19, 202517.3617.7516.0416.0416.04-7.60%121,023
Sep 18, 202515.3918.1315.1717.3617.3613.67%276,263
Sep 17, 202515.5015.7115.1715.2815.28-0.71%58,445
Sep 16, 202514.6215.8214.6215.3915.39-9.09%100,448
Sep 15, 202514.2917.1414.2916.9216.9214.07%405,936
Sep 12, 202515.0615.5014.5114.8414.84-2.18%113,773
Sep 11, 202515.2816.4814.8415.1715.173.76%421,706
Sep 10, 202516.4820.5514.6214.6214.621.52%4,394,461
Sep 9, 202514.0715.1714.0714.4014.401.55%108,169
Sep 8, 202515.0615.3913.9614.1814.18-8.51%168,522
Sep 5, 202515.6018.1315.0615.5015.50-6.62%322,571
Sep 4, 202512.6423.7412.0916.5916.5923.76%3,736,141
Sep 3, 202517.0317.2513.1913.4113.41-27.38%338,496
Sep 2, 202518.4618.7916.7018.4618.46-16.00%340,129
Aug 29, 202523.0226.2620.0021.9821.9814.94%5,163,630
Aug 28, 202527.5830.1418.0219.1219.12-51.80%516,923
Aug 27, 202542.6443.4138.4639.6739.67-7.20%18,900
Aug 26, 202545.3947.6941.7642.7542.75-8.47%20,372
Aug 25, 202546.0448.3543.9646.7046.70-0.70%72,509
Aug 22, 202544.0747.2542.3147.0347.036.20%7,884
Aug 21, 202548.0249.0143.4144.2944.29-10.64%8,476
Aug 20, 202549.6750.4448.2449.5649.56-0.88%6,530
Aug 19, 202551.7654.1549.7850.0050.00-5.99%8,322
Aug 18, 202553.3055.0650.3953.1953.19-1.43%8,707