Skip to main content
logo
SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
13.73
-3.27 (-19.24%)
At close: Jan 30, 2026, 4:00 PM EST
13.75
+0.02 (0.15%)
After-hours: Jan 30, 2026, 7:59 PM EST

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202617.0017.0713.5113.7313.73-19.24%890,188
Jan 29, 202614.6719.2812.6117.0017.0014.79%1,501,914
Jan 28, 202616.0116.5514.6814.8114.81-9.91%505,248
Jan 27, 202616.8016.9215.2116.4416.44-3.29%565,145
Jan 26, 202618.0218.1316.7217.0017.00-5.61%474,818
Jan 23, 202620.4220.6618.0018.0118.01-10.04%677,678
Jan 22, 202620.0021.1519.0120.0220.02-0.69%429,131
Jan 21, 202622.1122.1718.3520.1620.16-9.23%688,630
Jan 20, 202623.4024.0021.7222.2122.21-8.11%647,083
Jan 16, 202623.6826.2622.0624.1724.171.21%1,189,856
Jan 15, 202624.6125.0023.0023.8823.88-1.93%540,075
Jan 14, 202623.4425.2520.7524.3524.351.54%1,138,926
Jan 13, 202625.9826.4823.8523.9823.98-9.54%917,999
Jan 12, 202623.6528.8023.6526.5126.5114.71%2,158,148
Jan 9, 202626.0027.5922.6523.1123.11-17.93%1,670,390
Jan 8, 202633.1636.4524.7628.1628.16-17.08%5,600,645
Jan 7, 202618.1540.5618.1433.9633.9676.14%16,219,465
Jan 6, 202616.6521.8315.3919.2819.2810.49%1,875,042
Jan 5, 202620.2720.5315.9117.4517.45-15.50%1,871,342
Jan 2, 202619.6523.2517.1020.6520.6526.30%7,774,684
Dec 31, 202543.7345.0014.8316.3516.35-68.22%3,464,903
Dec 30, 202564.4965.4747.2951.4551.45-39.43%861,729
Dec 29, 2025112.33112.3365.0084.9584.95-27.03%603,332
Dec 26, 2025140.96140.96114.01116.41116.41-15.46%180,319
Dec 24, 2025152.78154.00130.00137.70137.70-7.36%119,943
Dec 23, 2025168.21173.94141.00148.64148.64-11.08%165,100
Dec 22, 2025187.57192.00162.84167.17167.17-5.03%169,310
Dec 19, 2025165.00198.00160.50176.03176.0312.74%321,712
Dec 18, 2025136.58183.91126.24156.14156.1423.73%321,205
Dec 17, 2025120.50148.33120.50126.19126.198.78%283,293
Dec 16, 2025128.01128.01110.11116.00116.00-18.88%224,702
Dec 15, 2025169.90170.00122.91143.00143.00-21.30%312,122
Dec 12, 2025231.00234.98175.55181.71181.71-14.72%406,549
Dec 11, 2025163.46272.00163.46213.07213.0745.64%1,116,932
Dec 10, 2025135.81163.56132.62146.30146.300.21%280,636
Dec 9, 2025118.51166.00100.00146.00146.007.50%725,152
Dec 8, 2025220.00246.1296.01135.82135.82-59.09%1,321,296
Dec 5, 2025266.01490.00225.00331.98331.98135.45%3,906,656
Dec 4, 202562.60167.5559.16141.00141.00141.07%6,550,836
Dec 3, 202558.1969.9654.0058.4958.4915.82%2,887,369
Dec 2, 202534.5466.1334.0150.5050.5029.52%6,334,159
Dec 1, 202551.0352.9433.3338.9938.99-36.12%3,333,380
Nov 28, 202533.5063.8829.8961.0461.04250.80%22,543,652
Nov 26, 20255.9417.405.9117.4017.40194.42%22,826,665
Nov 25, 20255.265.954.795.915.9115.88%268,004
Nov 24, 20254.395.364.185.105.109.21%345,626
Nov 21, 20254.404.753.904.674.6710.14%6,493,748
Nov 20, 20254.595.994.024.244.24-16.86%255,284
Nov 19, 20254.765.233.125.105.10-3.41%602,490
Nov 18, 20257.687.685.165.285.28-37.14%186,050