SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
3.620
-0.170 (-4.49%)
At close: Oct 12, 2026, 4:00 PM EDT
3.600
-0.020 (-0.55%)
After-hours: Oct 12, 2026, 7:50 PM EDT
SMX (Security Matters) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.83 | 3.85 | 3.54 | 3.62 | 3.62 | -4.49% | 92,377 |
| Oct 9, 2026 | 3.87 | 4.25 | 3.74 | 3.79 | 3.79 | - | 212,914 |
| Oct 8, 2026 | 3.89 | 3.98 | 3.73 | 3.79 | 3.79 | -2.82% | 120,687 |
| Oct 7, 2026 | 3.86 | 4.10 | 3.78 | 3.90 | 3.90 | 2.90% | 108,368 |
| Oct 6, 2026 | 3.84 | 4.20 | 3.66 | 3.79 | 3.79 | -2.82% | 249,122 |
| Oct 5, 2026 | 3.64 | 4.20 | 3.50 | 3.90 | 3.90 | 2.09% | 553,281 |
| Oct 2, 2026 | 5.25 | 5.45 | 3.62 | 3.82 | 3.82 | -37.99% | 2,403,606 |
| Oct 1, 2026 | 6.47 | 6.73 | 6.15 | 6.16 | 6.16 | -6.81% | 129,871 |
| Sep 30, 2026 | 6.88 | 7.21 | 6.49 | 6.61 | 6.61 | -9.45% | 62,770 |
| Sep 29, 2026 | 6.70 | 7.60 | 6.47 | 7.30 | 7.30 | 7.04% | 62,417 |
| Sep 28, 2026 | 7.66 | 7.92 | 6.19 | 6.82 | 6.82 | -14.86% | 100,109 |
| Sep 25, 2026 | 8.62 | 8.98 | 8.00 | 8.01 | 8.01 | -8.46% | 53,658 |
| Sep 24, 2026 | 9.40 | 9.59 | 7.62 | 8.75 | 8.75 | -9.23% | 76,411 |
| Sep 23, 2026 | 9.51 | 9.94 | 9.35 | 9.64 | 9.64 | 0.73% | 70,169 |
| Sep 22, 2026 | 10.93 | 10.93 | 9.48 | 9.57 | 9.57 | -12.84% | 121,615 |
| Sep 21, 2026 | 16.76 | 17.94 | 10.33 | 10.98 | 10.98 | -35.45% | 245,785 |
| Sep 18, 2026 | 16.78 | 19.01 | 16.63 | 17.01 | 17.01 | 0.65% | 52,452 |
| Sep 17, 2026 | 15.90 | 17.27 | 15.90 | 16.90 | 16.90 | 7.03% | 15,386 |
| Sep 16, 2026 | 16.52 | 16.98 | 15.74 | 15.79 | 15.79 | -3.84% | 11,134 |
| Sep 15, 2026 | 16.52 | 16.90 | 16.14 | 16.42 | 16.42 | -1.62% | 8,724 |
| Sep 14, 2026 | 17.05 | 17.81 | 16.65 | 16.69 | 16.69 | -2.51% | 15,255 |
| Sep 11, 2026 | 18.03 | 18.50 | 17.06 | 17.12 | 17.12 | -2.84% | 14,110 |
| Sep 10, 2026 | 17.86 | 18.23 | 17.04 | 17.62 | 17.62 | -1.67% | 15,586 |
| Sep 9, 2026 | 17.37 | 18.69 | 17.32 | 17.92 | 17.92 | 2.17% | 12,009 |
| Sep 8, 2026 | 19.40 | 19.40 | 17.17 | 17.54 | 17.54 | -9.96% | 25,928 |
| Sep 4, 2026 | 17.63 | 20.00 | 17.21 | 19.48 | 19.48 | 14.12% | 84,022 |
| Sep 3, 2026 | 16.40 | 17.75 | 16.07 | 17.07 | 17.07 | 5.94% | 18,099 |
| Sep 2, 2026 | 16.70 | 16.93 | 15.90 | 16.11 | 16.11 | -3.81% | 11,767 |
| Sep 1, 2026 | 16.26 | 17.49 | 16.24 | 16.75 | 16.75 | 4.62% | 12,131 |
| Aug 31, 2026 | 16.55 | 16.82 | 16.01 | 16.01 | 16.01 | -3.61% | 6,028 |
| Aug 28, 2026 | 16.52 | 17.52 | 16.50 | 16.61 | 16.61 | -0.54% | 17,760 |
| Aug 27, 2026 | 16.75 | 17.49 | 16.48 | 16.70 | 16.70 | -2.45% | 16,829 |
| Aug 26, 2026 | 16.15 | 17.50 | 16.15 | 17.12 | 17.12 | 3.76% | 8,427 |
| Aug 25, 2026 | 17.17 | 18.41 | 16.01 | 16.50 | 16.50 | -4.40% | 17,844 |
| Aug 24, 2026 | 16.30 | 17.49 | 16.30 | 17.26 | 17.26 | 3.17% | 15,169 |
| Aug 21, 2026 | 16.06 | 16.96 | 15.85 | 16.73 | 16.73 | 8.57% | 21,664 |
| Aug 20, 2026 | 15.50 | 16.00 | 15.40 | 15.41 | 15.41 | 1.12% | 9,779 |
| Aug 19, 2026 | 15.60 | 15.71 | 15.21 | 15.24 | 15.24 | - | 10,282 |
| Aug 18, 2026 | 14.66 | 15.96 | 14.50 | 15.24 | 15.24 | 4.46% | 11,981 |
| Aug 17, 2026 | 16.69 | 16.69 | 14.44 | 14.59 | 14.59 | -10.27% | 28,669 |
| Aug 14, 2026 | 17.07 | 17.07 | 16.05 | 16.26 | 16.26 | 0.06% | 15,748 |
| Aug 13, 2026 | 16.42 | 17.08 | 16.13 | 16.25 | 16.25 | 0.56% | 12,602 |
| Aug 12, 2026 | 15.85 | 16.50 | 15.55 | 16.16 | 16.16 | 3.99% | 11,382 |
| Aug 11, 2026 | 15.97 | 15.98 | 15.54 | 15.54 | 15.54 | -1.65% | 7,696 |
| Aug 10, 2026 | 15.69 | 16.30 | 15.69 | 15.80 | 15.80 | -1.19% | 10,054 |
| Aug 7, 2026 | 16.85 | 16.85 | 15.62 | 15.99 | 15.99 | -4.76% | 16,817 |
| Aug 6, 2026 | 16.94 | 17.80 | 16.08 | 16.79 | 16.79 | -0.94% | 21,049 |
| Aug 5, 2026 | 16.48 | 17.00 | 15.60 | 16.95 | 16.95 | 0.41% | 31,287 |
| Aug 4, 2026 | 16.95 | 17.50 | 16.07 | 16.88 | 16.88 | 2.12% | 20,132 |
| Aug 3, 2026 | 15.01 | 17.19 | 15.01 | 16.53 | 16.53 | 3.77% | 20,085 |