SMX (Security Matters) Public Limited Company (SMX)

NASDAQ: SMX · Real-Time Price · USD

15.80

+1.90 (13.67%)

At close: Jun 22, 2026, 4:00 PM EDT

16.00

+0.20 (1.27%)

After-hours: Jun 22, 2026, 7:57 PM EDT

SMX (Security Matters) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	14.18	16.00	13.40	15.80	15.80	13.67%	82,513
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
May 6, 2026	60.32	89.12	54.09	69.92	69.92	31.90%	701,409
May 5, 2026	66.27	66.95	46.61	53.01	53.01	-26.11%	138,536
May 4, 2026	74.03	75.63	70.84	71.75	71.75	-1.26%	36,239
May 1, 2026	81.35	81.35	71.75	72.66	72.66	-10.67%	83,038
Apr 30, 2026	79.98	87.25	74.49	81.35	81.35	3.49%	62,295
Apr 29, 2026	73.12	83.63	68.55	78.60	78.60	3.61%	66,327
Apr 28, 2026	69.01	85.46	66.27	75.86	75.86	6.41%	136,206
Apr 27, 2026	95.97	100.95	70.84	71.29	71.29	-25.00%	221,382
Apr 24, 2026	154.47	155.84	75.41	95.06	95.06	-40.91%	176,874
Apr 23, 2026	166.81	177.77	159.49	160.86	160.86	-4.35%	23,592
Apr 22, 2026	194.23	206.11	164.06	168.18	168.18	-15.40%	40,029
Apr 21, 2026	217.08	226.67	198.34	198.80	198.79	-11.59%	22,731
Apr 20, 2026	222.10	237.64	216.39	224.84	224.84	-0.81%	17,751
Apr 17, 2026	250.44	250.95	226.67	226.67	226.67	-9.98%	17,512
Apr 16, 2026	233.98	263.23	222.56	251.81	251.81	4.16%	22,929
Apr 15, 2026	223.93	248.61	208.39	241.75	241.75	4.96%	27,364
Apr 14, 2026	264.60	266.89	228.50	230.33	230.33	-16.56%	40,456
Apr 13, 2026	282.43	287.91	274.20	276.03	276.03	-5.18%	23,274
Apr 10, 2026	282.43	354.18	254.09	291.11	291.11	1.76%	59,708