SMX (Security Matters) Public Limited Company (SMX)

NASDAQ: SMX · Real-Time Price · USD

17.66

+1.14 (6.90%)

At close: Jul 20, 2026, 4:00 PM EDT

17.91

+0.25 (1.42%)

Pre-market: Jul 21, 2026, 8:08 AM EDT

SMX (Security Matters) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	16.95	18.95	16.77	17.66	17.66	6.90%	30,656
Jul 17, 2026	16.31	17.00	15.46	16.52	16.52	-4.01%	18,033
Jul 16, 2026	19.42	20.15	16.52	17.21	17.21	-11.38%	66,736
Jul 15, 2026	17.70	22.69	17.59	19.42	19.42	10.97%	184,275
Jul 14, 2026	16.30	17.50	16.06	17.50	17.50	7.96%	28,267
Jul 13, 2026	15.78	17.00	15.57	16.21	16.21	3.58%	53,908
Jul 10, 2026	16.06	16.49	15.04	15.65	15.65	-6.40%	31,562
Jul 9, 2026	15.21	17.25	15.21	16.72	16.72	7.52%	45,991
Jul 8, 2026	16.37	16.38	14.45	15.55	15.55	0.91%	35,909
Jul 7, 2026	16.96	17.83	15.00	15.41	15.41	-9.11%	41,263
Jul 6, 2026	15.05	18.10	14.52	16.96	16.96	12.66%	87,940
Jul 2, 2026	14.91	15.50	14.30	15.05	15.05	0.94%	28,777
Jul 1, 2026	13.20	15.15	13.00	14.91	14.91	11.27%	57,741
Jun 30, 2026	13.40	14.34	12.73	13.40	13.40	-1.54%	44,216
Jun 29, 2026	14.21	14.50	13.12	13.61	13.61	-6.14%	34,534
Jun 26, 2026	14.61	15.25	14.20	14.50	14.50	-4.86%	20,206
Jun 25, 2026	14.35	15.74	13.69	15.24	15.24	3.04%	47,102
Jun 24, 2026	14.58	15.19	14.15	14.79	14.79	1.37%	34,353
Jun 23, 2026	15.20	17.35	13.90	14.59	14.59	-7.66%	90,091
Jun 22, 2026	14.18	16.00	13.40	15.80	15.80	13.67%	83,474
Jun 18, 2026	14.77	14.87	13.00	13.90	13.90	-2.32%	55,230
Jun 17, 2026	14.57	15.73	13.62	14.23	14.23	-4.30%	67,035
Jun 16, 2026	14.83	15.61	13.05	14.87	14.87	2.13%	87,127
Jun 15, 2026	13.82	14.99	13.53	14.56	14.56	10.89%	59,057
Jun 12, 2026	13.91	14.06	13.04	13.13	13.13	-5.61%	27,906
Jun 11, 2026	13.01	14.25	12.51	13.91	13.91	8.08%	67,599
Jun 10, 2026	13.46	14.38	12.80	12.87	12.87	-1.68%	57,494
Jun 9, 2026	15.05	15.05	13.07	13.09	13.09	-11.73%	64,845
Jun 8, 2026	13.44	15.79	12.70	14.83	14.83	13.64%	112,300
Jun 5, 2026	15.10	15.10	12.98	13.05	13.05	-13.23%	82,977
Jun 4, 2026	15.41	15.97	15.01	15.04	15.04	-5.71%	47,873
Jun 3, 2026	18.47	19.00	15.39	15.95	15.95	-15.79%	118,053
Jun 2, 2026	16.54	20.00	16.00	18.94	18.94	9.23%	193,112
Jun 1, 2026	16.00	17.45	14.69	17.34	17.34	8.41%	107,977
May 29, 2026	15.72	18.71	14.90	16.00	15.99	3.70%	207,210
May 28, 2026	17.37	17.59	15.22	15.42	15.42	-15.52%	109,941
May 27, 2026	20.11	20.15	18.05	18.26	18.26	-9.72%	72,429
May 26, 2026	18.74	21.13	17.78	20.22	20.22	14.05%	131,353
May 22, 2026	18.26	21.71	17.53	17.73	17.73	2.65%	171,665
May 21, 2026	16.64	18.37	16.16	17.28	17.27	1.75%	68,773
May 20, 2026	17.82	19.17	16.18	16.98	16.98	-7.47%	125,778
May 19, 2026	15.29	19.42	13.96	18.35	18.35	20.39%	172,694
May 18, 2026	18.94	18.94	14.94	15.24	15.24	-18.56%	125,721
May 15, 2026	21.16	21.73	18.28	18.71	18.71	-15.13%	107,187
May 14, 2026	19.65	26.96	17.59	22.05	22.05	12.47%	326,973
May 13, 2026	19.93	22.83	18.97	19.61	19.61	-6.23%	215,215
May 12, 2026	32.84	32.84	18.99	20.91	20.91	-36.85%	271,410
May 11, 2026	52.56	52.56	31.99	33.11	33.11	-34.73%	175,762
May 8, 2026	50.73	55.75	50.73	50.73	50.73	-10.48%	82,907
May 7, 2026	73.12	84.55	50.73	56.67	56.67	-18.95%	459,330