SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
1.640
-0.110 (-6.29%)
At close: Oct 30, 2026, 4:00 PM EST
1.650
+0.010 (0.61%)
Pre-market: Nov 2, 2026, 5:24 AM EST
SMX (Security Matters) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.75 | 1.80 | 1.62 | 1.64 | 1.64 | -6.29% | 100,772 |
| Oct 29, 2026 | 1.78 | 1.85 | 1.74 | 1.75 | 1.75 | -1.69% | 96,193 |
| Oct 28, 2026 | 1.73 | 1.81 | 1.72 | 1.78 | 1.78 | -0.56% | 95,936 |
| Oct 27, 2026 | 1.73 | 1.81 | 1.69 | 1.79 | 1.79 | 6.55% | 128,782 |
| Oct 26, 2026 | 1.75 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 111,889 |
| Oct 23, 2026 | 1.78 | 1.84 | 1.74 | 1.75 | 1.75 | -4.37% | 114,616 |
| Oct 22, 2026 | 1.83 | 1.86 | 1.75 | 1.83 | 1.83 | - | 142,083 |
| Oct 21, 2026 | 1.93 | 1.95 | 1.77 | 1.83 | 1.83 | -4.69% | 171,488 |
| Oct 20, 2026 | 1.90 | 2.06 | 1.78 | 1.92 | 1.92 | 1.59% | 289,426 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.60 | 1.89 | 1.89 | - | 897,898 |
| Oct 16, 2026 | 3.77 | 5.61 | 1.70 | 1.89 | 1.89 | -47.50% | 10,833,678 |
| Oct 15, 2026 | 3.54 | 3.80 | 3.51 | 3.60 | 3.60 | 1.12% | 92,776 |
| Oct 14, 2026 | 3.82 | 3.82 | 3.55 | 3.56 | 3.56 | -6.07% | 76,415 |
| Oct 13, 2026 | 3.62 | 3.95 | 3.50 | 3.79 | 3.79 | 4.70% | 114,294 |
| Oct 12, 2026 | 3.83 | 3.85 | 3.54 | 3.62 | 3.62 | -4.49% | 92,571 |
| Oct 9, 2026 | 3.87 | 4.25 | 3.74 | 3.79 | 3.79 | - | 218,145 |
| Oct 8, 2026 | 3.89 | 3.98 | 3.73 | 3.79 | 3.79 | -2.82% | 126,275 |
| Oct 7, 2026 | 3.86 | 4.10 | 3.78 | 3.90 | 3.90 | 2.90% | 113,373 |
| Oct 6, 2026 | 3.84 | 4.20 | 3.66 | 3.79 | 3.79 | -2.82% | 260,869 |
| Oct 5, 2026 | 3.64 | 4.20 | 3.50 | 3.90 | 3.90 | 2.09% | 555,264 |
| 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 |