SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
153.50
-28.21 (-15.52%)
Dec 15, 2025, 3:12 PM EST - Market open
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 169.90 | 170.00 | 122.91 | 153.00 | - | -15.80% | 274,607 |
| Dec 12, 2025 | 231.00 | 234.98 | 175.55 | 181.71 | 181.71 | -14.72% | 403,409 |
| Dec 11, 2025 | 163.46 | 272.00 | 163.46 | 213.07 | 213.07 | 45.64% | 1,093,786 |
| Dec 10, 2025 | 135.81 | 163.56 | 132.62 | 146.30 | 146.30 | 0.21% | 269,930 |
| Dec 9, 2025 | 118.51 | 166.00 | 100.00 | 146.00 | 146.00 | 7.50% | 700,776 |
| Dec 8, 2025 | 220.00 | 246.12 | 96.01 | 135.82 | 135.82 | -59.09% | 1,285,523 |
| Dec 5, 2025 | 266.01 | 490.00 | 225.00 | 331.98 | 331.98 | 135.45% | 3,814,872 |
| Dec 4, 2025 | 62.60 | 167.55 | 59.16 | 141.00 | 141.00 | 141.07% | 5,969,370 |
| Dec 3, 2025 | 58.19 | 69.96 | 54.00 | 58.49 | 58.49 | 15.82% | 2,864,780 |
| Dec 2, 2025 | 34.54 | 66.13 | 34.01 | 50.50 | 50.50 | 29.52% | 6,284,197 |
| Dec 1, 2025 | 51.03 | 52.94 | 33.33 | 38.99 | 38.99 | -36.12% | 3,276,199 |
| Nov 28, 2025 | 33.50 | 63.88 | 29.89 | 61.04 | 61.04 | 250.80% | 21,233,743 |
| Nov 26, 2025 | 5.94 | 17.40 | 5.91 | 17.40 | 17.40 | 194.42% | 19,720,549 |
| Nov 25, 2025 | 5.26 | 5.95 | 4.79 | 5.91 | 5.91 | 15.88% | 264,599 |
| Nov 24, 2025 | 4.39 | 5.36 | 4.18 | 5.10 | 5.10 | 9.21% | 327,641 |
| Nov 21, 2025 | 4.40 | 4.75 | 3.90 | 4.67 | 4.67 | 10.14% | 6,442,934 |
| Nov 20, 2025 | 4.59 | 5.99 | 4.02 | 4.24 | 4.24 | -16.86% | 254,872 |
| 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 |
| Oct 27, 2025 | 53.68 | 53.68 | 45.04 | 46.72 | 46.72 | -14.62% | 46,841 |
| Oct 24, 2025 | 57.68 | 59.36 | 51.44 | 54.72 | 54.72 | -9.88% | 45,383 |
| Oct 23, 2025 | 67.52 | 69.20 | 54.56 | 60.72 | 60.72 | -19.59% | 45,474 |
| Oct 22, 2025 | 69.35 | 87.20 | 66.36 | 75.51 | 75.51 | 11.01% | 97,266 |
| Oct 21, 2025 | 100.28 | 104.64 | 65.50 | 68.02 | 68.02 | -32.75% | 60,306 |
| Oct 20, 2025 | 102.02 | 103.69 | 98.53 | 101.15 | 101.15 | - | 9,212 |
| Oct 17, 2025 | 95.92 | 103.76 | 94.17 | 101.15 | 101.15 | 4.50% | 15,279 |
| Oct 16, 2025 | 106.38 | 106.38 | 95.92 | 96.79 | 96.79 | -7.50% | 19,754 |
| Oct 15, 2025 | 105.51 | 112.48 | 104.64 | 104.64 | 104.64 | -0.83% | 20,927 |
| Oct 14, 2025 | 109.00 | 111.61 | 105.51 | 105.51 | 105.51 | -5.47% | 13,653 |
| Oct 13, 2025 | 109.00 | 115.97 | 108.12 | 111.61 | 111.61 | -1.54% | 18,794 |
| Oct 10, 2025 | 118.59 | 126.44 | 113.36 | 113.36 | 113.36 | -3.70% | 23,392 |
| Oct 9, 2025 | 118.59 | 128.18 | 115.97 | 117.72 | 117.72 | 3.85% | 41,755 |
| Oct 8, 2025 | 117.72 | 120.06 | 113.36 | 113.36 | 113.36 | -7.14% | 22,909 |
| Oct 7, 2025 | 109.00 | 122.95 | 109.00 | 122.08 | 122.08 | 13.82% | 27,224 |
| Oct 6, 2025 | 115.97 | 118.59 | 106.38 | 107.25 | 107.25 | -11.51% | 49,118 |