SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
8.85
+1.09 (14.05%)
At close: May 26, 2026, 4:00 PM EDT
8.73
-0.12 (-1.36%)
After-hours: May 26, 2026, 7:59 PM EDT
SMX (Security Matters) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.20 | 9.25 | 7.78 | 8.85 | 8.85 | 14.05% | 292,363 |
| May 22, 2026 | 7.99 | 9.50 | 7.67 | 7.76 | 7.76 | 2.65% | 385,166 |
| May 21, 2026 | 7.28 | 8.04 | 7.07 | 7.56 | 7.56 | 1.75% | 151,520 |
| May 20, 2026 | 7.80 | 8.39 | 7.08 | 7.43 | 7.43 | -7.47% | 280,504 |
| May 19, 2026 | 6.69 | 8.50 | 6.11 | 8.03 | 8.03 | 20.39% | 385,855 |
| May 18, 2026 | 8.29 | 8.29 | 6.54 | 6.67 | 6.67 | -18.56% | 280,818 |
| May 15, 2026 | 9.26 | 9.51 | 8.00 | 8.19 | 8.19 | -15.13% | 244,924 |
| May 14, 2026 | 8.60 | 11.80 | 7.70 | 9.65 | 9.65 | 12.47% | 747,134 |
| May 13, 2026 | 8.72 | 9.99 | 8.30 | 8.58 | 8.58 | -6.23% | 491,767 |
| May 12, 2026 | 14.37 | 14.37 | 8.31 | 9.15 | 9.15 | -36.85% | 620,172 |
| May 11, 2026 | 23.00 | 23.00 | 14.00 | 14.49 | 14.49 | -34.73% | 401,617 |
| May 8, 2026 | 22.20 | 24.40 | 22.20 | 22.20 | 22.20 | -10.48% | 189,443 |
| May 7, 2026 | 32.00 | 37.00 | 22.20 | 24.80 | 24.80 | -18.95% | 1,049,570 |
| May 6, 2026 | 26.40 | 39.00 | 23.67 | 30.60 | 30.60 | 31.90% | 1,602,721 |
| May 5, 2026 | 29.00 | 29.30 | 20.40 | 23.20 | 23.20 | -26.11% | 316,557 |
| May 4, 2026 | 32.40 | 33.10 | 31.00 | 31.40 | 31.40 | -1.26% | 82,808 |
| May 1, 2026 | 35.60 | 35.60 | 31.40 | 31.80 | 31.80 | -10.67% | 189,743 |
| Apr 30, 2026 | 35.00 | 38.18 | 32.60 | 35.60 | 35.60 | 3.49% | 142,345 |
| Apr 29, 2026 | 32.00 | 36.60 | 30.00 | 34.40 | 34.40 | 3.61% | 151,558 |
| Apr 28, 2026 | 30.20 | 37.40 | 29.00 | 33.20 | 33.20 | 6.41% | 311,231 |
| Apr 27, 2026 | 42.00 | 44.18 | 31.00 | 31.20 | 31.20 | -25.00% | 505,859 |
| Apr 24, 2026 | 67.60 | 68.20 | 33.00 | 41.60 | 41.60 | -40.91% | 404,159 |
| Apr 23, 2026 | 73.00 | 77.80 | 69.80 | 70.40 | 70.40 | -4.35% | 53,908 |
| Apr 22, 2026 | 85.00 | 90.20 | 71.80 | 73.60 | 73.60 | -15.40% | 91,467 |
| Apr 21, 2026 | 95.00 | 99.20 | 86.80 | 87.00 | 87.00 | -11.59% | 51,942 |
| Apr 20, 2026 | 97.20 | 104.00 | 94.70 | 98.40 | 98.40 | -0.81% | 40,563 |
| Apr 17, 2026 | 109.60 | 109.82 | 99.20 | 99.20 | 99.20 | -9.98% | 40,015 |
| Apr 16, 2026 | 102.40 | 115.20 | 97.40 | 110.20 | 110.20 | 4.16% | 52,394 |
| Apr 15, 2026 | 98.00 | 108.80 | 91.20 | 105.80 | 105.80 | 4.96% | 62,528 |
| Apr 14, 2026 | 115.80 | 116.80 | 100.00 | 100.80 | 100.80 | -16.56% | 92,444 |
| Apr 13, 2026 | 123.60 | 126.00 | 120.00 | 120.80 | 120.80 | -5.18% | 53,183 |
| Apr 10, 2026 | 123.60 | 155.00 | 111.20 | 127.40 | 127.40 | 1.76% | 136,433 |
| Apr 9, 2026 | 121.40 | 131.00 | 118.60 | 125.20 | 125.20 | 0.32% | 57,083 |
| Apr 8, 2026 | 157.00 | 162.80 | 121.60 | 124.80 | 124.80 | -23.44% | 150,558 |
| Apr 7, 2026 | 222.40 | 232.40 | 161.00 | 163.00 | 163.00 | -37.31% | 158,697 |
| Apr 6, 2026 | 161.60 | 393.60 | 161.60 | 260.00 | 260.00 | 53.66% | 1,102,204 |
| Apr 2, 2026 | 158.40 | 179.40 | 158.40 | 169.20 | 169.20 | 0.48% | 7,242 |
| Apr 1, 2026 | 170.20 | 172.60 | 160.42 | 168.40 | 168.40 | -0.47% | 6,610 |
| Mar 31, 2026 | 153.80 | 170.80 | 151.20 | 169.20 | 169.20 | 10.88% | 14,669 |
| Mar 30, 2026 | 160.20 | 168.48 | 147.00 | 152.60 | 152.60 | -6.03% | 12,849 |
| Mar 27, 2026 | 158.10 | 175.00 | 156.60 | 162.40 | 162.40 | 0.37% | 13,052 |
| Mar 26, 2026 | 160.00 | 175.20 | 157.20 | 161.80 | 161.80 | -7.65% | 10,933 |
| Mar 25, 2026 | 179.00 | 188.60 | 166.00 | 175.20 | 175.20 | -0.90% | 15,617 |
| Mar 24, 2026 | 183.40 | 217.00 | 176.20 | 176.80 | 176.80 | -2.96% | 27,806 |
| Mar 23, 2026 | 158.00 | 199.79 | 158.00 | 182.20 | 182.20 | 18.31% | 43,368 |
| Mar 20, 2026 | 174.80 | 181.60 | 153.45 | 154.00 | 154.00 | -14.54% | 22,840 |
| Mar 19, 2026 | 160.00 | 199.20 | 158.60 | 180.20 | 180.20 | 5.01% | 46,742 |
| Mar 18, 2026 | 214.80 | 217.63 | 168.28 | 171.60 | 171.60 | -20.78% | 45,221 |
| Mar 17, 2026 | 227.20 | 353.20 | 200.00 | 216.60 | 216.60 | -8.06% | 97,527 |
| Mar 16, 2026 | 280.00 | 293.10 | 233.60 | 235.60 | 235.60 | -18.81% | 22,754 |