SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.360
-0.060 (-4.23%)
At close: May 22, 2025, 4:00 PM
1.430
+0.069 (5.11%)
After-hours: May 22, 2025, 7:59 PM EDT

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20251.461.461.361.361.36-4.23%39,936
May 21, 20251.391.421.361.421.42-0.70%35,357
May 20, 20251.411.451.381.431.43-0.69%40,705
May 19, 20251.371.441.351.441.445.11%38,061
May 16, 20251.451.451.361.371.370.74%58,464
May 15, 20251.421.421.361.361.36-4.23%61,797
May 14, 20251.501.501.391.421.42-1.39%38,894
May 13, 20251.411.601.411.441.442.13%138,130
May 12, 20251.591.611.401.411.41-7.24%84,328
May 9, 20251.571.601.521.521.52-6.17%44,941
May 8, 20251.611.631.541.621.621.25%147,209
May 7, 20251.631.681.561.601.60-2.44%44,342
May 6, 20251.691.701.641.641.64-1.20%33,185
May 5, 20251.801.801.661.661.66-6.74%49,389
May 2, 20251.791.901.721.781.78-1.66%47,845
May 1, 20251.841.871.771.811.814.62%80,739
Apr 30, 20251.851.901.651.731.73-8.95%116,914
Apr 29, 20252.052.141.841.901.90-7.77%107,955
Apr 28, 20252.172.231.962.062.06-1.44%170,150
Apr 25, 20252.212.212.042.092.09-0.48%110,325
Apr 24, 20251.872.251.842.102.1012.90%282,824
Apr 23, 20252.012.071.861.861.86-7.92%260,401
Apr 22, 20252.122.502.012.022.02-4.27%911,021
Apr 21, 20252.022.251.862.112.11-8.26%1,068,873
Apr 17, 20252.162.301.862.302.3057.53%38,895,613
Apr 16, 20251.481.481.341.461.464.29%4,133,877
Apr 15, 20251.381.421.321.401.402.94%22,811
Apr 14, 20251.481.481.311.361.363.82%39,344
Apr 11, 20251.361.361.201.311.31-2.96%76,480
Apr 10, 20251.551.551.341.351.35-8.78%118,641
Apr 9, 20251.451.581.341.481.488.82%99,702
Apr 8, 20251.551.681.361.361.36-8.11%67,702
Apr 7, 20251.511.591.451.481.48-5.13%27,726
Apr 4, 20251.681.681.481.561.56-7.69%33,600
Apr 3, 20251.681.771.681.691.690.60%51,191
Apr 2, 20251.661.741.621.681.68-1.18%45,418
Apr 1, 20251.611.721.571.701.705.59%55,580
Mar 31, 20251.791.791.551.611.61-6.94%43,060
Mar 28, 20251.851.881.601.731.73-5.98%122,432
Mar 27, 20252.122.121.831.841.84-9.36%74,669
Mar 26, 20252.172.262.012.032.03-6.88%36,986
Mar 25, 20252.402.402.162.182.18-5.22%40,471
Mar 24, 20252.402.402.272.302.30-3.36%38,953
Mar 21, 20252.452.452.262.382.38-5.93%43,928
Mar 20, 20252.432.532.392.532.536.30%29,798
Mar 19, 20252.332.392.292.382.380.85%35,969
Mar 18, 20252.412.442.352.362.36-4.07%13,697
Mar 17, 20252.442.502.352.462.462.93%65,857
Mar 14, 20252.412.512.252.392.39-0.83%55,153
Mar 13, 20252.432.552.222.412.41-2.82%96,452