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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 6.71 | 6.71 | 5.69 | 5.93 | - | -13.30% | 150,522 |
| Oct 24, 2025 | 7.21 | 7.42 | 6.43 | 6.84 | 6.84 | -9.88% | 363,064 |
| Oct 23, 2025 | 8.44 | 8.65 | 6.82 | 7.59 | 7.59 | -20.24% | 357,241 |
| Oct 22, 2025 | 8.74 | 10.99 | 8.36 | 9.52 | 9.52 | 11.00% | 771,795 |
| Oct 21, 2025 | 12.64 | 13.19 | 8.26 | 8.57 | 8.57 | -32.74% | 478,528 |
| Oct 20, 2025 | 12.86 | 13.07 | 12.42 | 12.75 | 12.75 | - | 73,101 |
| Oct 17, 2025 | 12.09 | 13.08 | 11.87 | 12.75 | 12.75 | 4.50% | 121,242 |
| Oct 16, 2025 | 13.41 | 13.41 | 12.09 | 12.20 | 12.20 | -7.50% | 156,752 |
| Oct 15, 2025 | 13.30 | 14.18 | 13.19 | 13.19 | 13.19 | -0.83% | 166,055 |
| Oct 14, 2025 | 13.74 | 14.07 | 13.30 | 13.30 | 13.30 | -5.47% | 108,338 |
| Oct 13, 2025 | 13.74 | 14.62 | 13.63 | 14.07 | 14.07 | -1.54% | 149,131 |
| Oct 10, 2025 | 14.95 | 15.93 | 14.29 | 14.29 | 14.29 | -3.70% | 185,619 |
| Oct 9, 2025 | 14.95 | 16.15 | 14.62 | 14.84 | 14.84 | 3.84% | 331,323 |
| Oct 8, 2025 | 14.84 | 15.13 | 14.29 | 14.29 | 14.29 | -7.14% | 181,783 |
| Oct 7, 2025 | 13.74 | 15.50 | 13.74 | 15.39 | 15.39 | 13.83% | 216,026 |
| Oct 6, 2025 | 14.62 | 14.95 | 13.41 | 13.52 | 13.52 | -11.52% | 389,753 |
| Oct 3, 2025 | 19.45 | 20.99 | 14.62 | 15.28 | 15.28 | -13.66% | 2,542,625 |
| Oct 2, 2025 | 15.93 | 18.08 | 15.39 | 17.69 | 17.69 | 11.80% | 290,867 |
| Oct 1, 2025 | 16.04 | 17.47 | 15.82 | 15.82 | 15.82 | -1.37% | 135,504 |
| Sep 30, 2025 | 15.50 | 16.26 | 15.17 | 16.04 | 16.04 | 3.54% | 61,720 |
| Sep 29, 2025 | 15.93 | 16.26 | 15.39 | 15.50 | 15.50 | -4.08% | 95,735 |
| Sep 26, 2025 | 18.13 | 18.57 | 15.93 | 16.15 | 16.15 | -8.12% | 211,710 |
| Sep 25, 2025 | 15.93 | 17.69 | 15.06 | 17.58 | 17.58 | 8.10% | 251,861 |
| Sep 24, 2025 | 16.59 | 16.70 | 15.93 | 16.26 | 16.26 | -1.33% | 50,428 |
| Sep 23, 2025 | 17.03 | 17.36 | 15.93 | 16.48 | 16.48 | -0.66% | 105,868 |
| Sep 22, 2025 | 16.04 | 16.70 | 15.82 | 16.59 | 16.59 | 3.42% | 63,897 |
| Sep 19, 2025 | 17.36 | 17.75 | 16.04 | 16.04 | 16.04 | -7.60% | 121,023 |
| Sep 18, 2025 | 15.39 | 18.13 | 15.17 | 17.36 | 17.36 | 13.67% | 276,263 |
| Sep 17, 2025 | 15.50 | 15.71 | 15.17 | 15.28 | 15.28 | -0.71% | 58,445 |
| Sep 16, 2025 | 14.62 | 15.82 | 14.62 | 15.39 | 15.39 | -9.09% | 100,448 |
| Sep 15, 2025 | 14.29 | 17.14 | 14.29 | 16.92 | 16.92 | 14.07% | 405,936 |
| Sep 12, 2025 | 15.06 | 15.50 | 14.51 | 14.84 | 14.84 | -2.18% | 113,773 |
| Sep 11, 2025 | 15.28 | 16.48 | 14.84 | 15.17 | 15.17 | 3.76% | 421,706 |
| Sep 10, 2025 | 16.48 | 20.55 | 14.62 | 14.62 | 14.62 | 1.52% | 4,394,461 |
| Sep 9, 2025 | 14.07 | 15.17 | 14.07 | 14.40 | 14.40 | 1.55% | 108,169 |
| Sep 8, 2025 | 15.06 | 15.39 | 13.96 | 14.18 | 14.18 | -8.51% | 168,522 |
| Sep 5, 2025 | 15.60 | 18.13 | 15.06 | 15.50 | 15.50 | -6.62% | 322,571 |
| Sep 4, 2025 | 12.64 | 23.74 | 12.09 | 16.59 | 16.59 | 23.76% | 3,736,141 |
| Sep 3, 2025 | 17.03 | 17.25 | 13.19 | 13.41 | 13.41 | -27.38% | 338,496 |
| Sep 2, 2025 | 18.46 | 18.79 | 16.70 | 18.46 | 18.46 | -16.00% | 340,129 |
| Aug 29, 2025 | 23.02 | 26.26 | 20.00 | 21.98 | 21.98 | 14.94% | 5,163,630 |
| Aug 28, 2025 | 27.58 | 30.14 | 18.02 | 19.12 | 19.12 | -51.80% | 516,923 |
| Aug 27, 2025 | 42.64 | 43.41 | 38.46 | 39.67 | 39.67 | -7.20% | 18,900 |
| Aug 26, 2025 | 45.39 | 47.69 | 41.76 | 42.75 | 42.75 | -8.47% | 20,372 |
| Aug 25, 2025 | 46.04 | 48.35 | 43.96 | 46.70 | 46.70 | -0.70% | 72,509 |
| Aug 22, 2025 | 44.07 | 47.25 | 42.31 | 47.03 | 47.03 | 6.20% | 7,884 |
| Aug 21, 2025 | 48.02 | 49.01 | 43.41 | 44.29 | 44.29 | -10.64% | 8,476 |
| Aug 20, 2025 | 49.67 | 50.44 | 48.24 | 49.56 | 49.56 | -0.88% | 6,530 |
| Aug 19, 2025 | 51.76 | 54.15 | 49.78 | 50.00 | 50.00 | -5.99% | 8,322 |
| Aug 18, 2025 | 53.30 | 55.06 | 50.39 | 53.19 | 53.19 | -1.43% | 8,707 |