Skip to main content
logo
SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
16.61
-0.09 (-0.54%)
At close: Aug 28, 2026, 4:00 PM EDT
16.55
-0.06 (-0.38%)
After-hours: Aug 28, 2026, 7:57 PM EDT

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.5217.5216.5016.6116.61-0.54%17,622
Aug 27, 202616.7517.4916.4816.7016.70-2.45%16,769
Aug 26, 202616.1517.5016.1517.1217.123.76%8,325
Aug 25, 202617.1718.4116.0116.5016.50-4.40%17,428
Aug 24, 202616.3017.4916.3017.2617.263.17%14,993
Aug 21, 202616.0616.9615.8516.7316.738.57%21,404
Aug 20, 202615.5016.0015.4015.4115.411.12%9,576
Aug 19, 202615.6015.7115.2115.2415.24-9,875
Aug 18, 202614.6615.9614.5015.2415.244.46%11,874
Aug 17, 202616.6916.6914.4414.5914.59-10.27%28,445
Aug 14, 202617.0717.0716.0516.2616.260.06%15,722
Aug 13, 202616.4217.0816.1316.2516.250.56%12,602
Aug 12, 202615.8516.5015.5516.1616.163.99%11,382
Aug 11, 202615.9715.9815.5415.5415.54-1.65%7,696
Aug 10, 202615.6916.3015.6915.8015.80-1.19%10,054
Aug 7, 202616.8516.8515.6215.9915.99-4.76%16,817
Aug 6, 202616.9417.8016.0816.7916.79-0.94%21,049
Aug 5, 202616.4817.0015.6016.9516.950.41%31,287
Aug 4, 202616.9517.5016.0716.8816.882.12%20,132
Aug 3, 202615.0117.1915.0116.5316.533.77%20,085
Jul 31, 202616.6317.2515.6015.9315.93-2.81%29,491
Jul 30, 202615.0517.3514.9916.3916.398.98%29,416
Jul 29, 202615.4016.3014.5415.0415.04-4.02%34,445
Jul 28, 202616.0216.4815.4715.6715.67-3.57%43,557
Jul 27, 202617.5018.3915.5516.2516.25-6.20%34,697
Jul 24, 202618.0018.4916.5817.3317.33-1.28%27,165
Jul 23, 202618.2518.2517.1117.5517.55-2.50%17,329
Jul 22, 202619.0020.0017.9318.0018.00-11.33%72,479
Jul 21, 202618.1722.0018.0720.3020.3014.95%80,919
Jul 20, 202616.9518.9516.7717.6617.666.90%30,986
Jul 17, 202616.3117.0015.4616.5216.52-4.01%19,477
Jul 16, 202619.4220.1516.5217.2117.21-11.38%67,410
Jul 15, 202617.7022.6917.5919.4219.4210.97%187,413
Jul 14, 202616.3017.5016.0617.5017.507.96%29,452
Jul 13, 202615.7817.0015.5716.2116.213.58%53,943
Jul 10, 202616.0616.4915.0415.6515.65-6.40%31,832
Jul 9, 202615.2117.2515.2116.7216.727.52%46,204
Jul 8, 202616.3716.3814.4515.5515.550.91%36,340
Jul 7, 202616.9617.8315.0015.4115.41-9.11%41,432
Jul 6, 202615.0518.1014.5216.9616.9612.66%88,648
Jul 2, 202614.9115.5014.3015.0515.050.94%29,253
Jul 1, 202613.2015.1513.0014.9114.9111.27%59,592
Jun 30, 202613.4014.3412.7313.4013.40-1.54%44,325
Jun 29, 202614.2114.5013.1213.6113.61-6.14%34,534
Jun 26, 202614.6115.2514.2014.5014.50-4.86%20,206
Jun 25, 202614.3515.7413.6915.2415.243.04%47,102
Jun 24, 202614.5815.1914.1514.7914.791.37%34,353
Jun 23, 202615.2017.3513.9014.5914.59-7.66%90,091
Jun 22, 202614.1816.0013.4015.8015.8013.67%83,474
Jun 18, 202614.7714.8713.0013.9013.90-2.32%55,230