Skip to main content
SMX (Security Matters) Public Limited Company (SMX)
NASDAQ: SMX · Real-Time Price · USD
331.98
+190.98 (135.45%)
At close: Dec 5, 2025, 4:00 PM EST
255.08
-76.90 (-23.16%)
After-hours: Dec 5, 2025, 7:59 PM EST

SMX (Security Matters) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025266.01490.00225.00331.98331.98135.45%3,814,872
Dec 4, 202562.60167.5559.16141.00141.00141.07%5,969,370
Dec 3, 202558.1969.9654.0058.4958.4915.82%2,864,780
Dec 2, 202534.5466.1334.0150.5050.5029.52%6,284,197
Dec 1, 202551.0352.9433.3338.9938.99-36.12%3,276,199
Nov 28, 202533.5063.8829.8961.0461.04250.80%21,233,743
Nov 26, 20255.9417.405.9117.4017.40194.42%19,720,549
Nov 25, 20255.265.954.795.915.9115.88%264,599
Nov 24, 20254.395.364.185.105.109.21%327,641
Nov 21, 20254.404.753.904.674.6710.14%6,442,934
Nov 20, 20254.595.994.024.244.24-16.86%254,872
Nov 19, 20254.765.233.125.105.10-3.41%602,490
Nov 18, 20257.687.685.165.285.28-37.14%186,050
Nov 17, 20259.529.768.328.408.40-24.46%85,454
Nov 14, 202512.9613.4710.8811.1211.12-17.26%117,080
Nov 13, 202512.9613.6012.6413.4413.441.82%31,039
Nov 12, 202512.0814.2411.8413.2013.209.27%77,778
Nov 11, 202512.3212.5611.6012.0812.08-6.21%67,675
Nov 10, 202512.4814.2412.0812.8812.88-5.29%69,453
Nov 7, 202514.5614.8012.0813.6013.60-13.27%114,104
Nov 6, 202515.6016.0814.2415.6815.68-7.11%257,851
Nov 5, 202516.9619.2814.0816.8816.8843.54%9,760,779
Nov 4, 202512.7213.9911.5911.7611.76-16.95%350,249
Nov 3, 202515.8415.8414.0014.1614.16-12.38%1,596,033
Oct 31, 202517.8418.2416.0016.1616.16-16.87%96,302
Oct 30, 202522.2422.7219.2519.4419.44-17.63%81,134
Oct 29, 202528.8030.2422.5623.6023.60-30.59%283,785
Oct 28, 202541.7641.7631.0434.0034.00-27.23%117,796
Oct 27, 202553.6853.6845.0446.7246.72-14.62%46,841
Oct 24, 202557.6859.3651.4454.7254.72-9.88%45,383
Oct 23, 202567.5269.2054.5660.7260.72-19.59%45,474
Oct 22, 202569.3587.2066.3675.5175.5111.01%97,266
Oct 21, 2025100.28104.6465.5068.0268.02-32.75%60,306
Oct 20, 2025102.02103.6998.53101.15101.15-9,212
Oct 17, 202595.92103.7694.17101.15101.154.50%15,279
Oct 16, 2025106.38106.3895.9296.7996.79-7.50%19,754
Oct 15, 2025105.51112.48104.64104.64104.64-0.83%20,927
Oct 14, 2025109.00111.61105.51105.51105.51-5.47%13,653
Oct 13, 2025109.00115.97108.12111.61111.61-1.54%18,794
Oct 10, 2025118.59126.44113.36113.36113.36-3.70%23,392
Oct 9, 2025118.59128.18115.97117.72117.723.85%41,755
Oct 8, 2025117.72120.06113.36113.36113.36-7.14%22,909
Oct 7, 2025109.00122.95109.00122.08122.0813.82%27,224
Oct 6, 2025115.97118.59106.38107.25107.25-11.51%49,118
Oct 3, 2025154.34166.55115.97121.20121.20-13.67%320,436
Oct 2, 2025126.44143.44122.08140.39140.3911.81%36,656
Oct 1, 2025127.31138.64125.56125.56125.56-1.37%17,077
Sep 30, 2025122.95129.05120.33127.31127.313.55%7,778
Sep 29, 2025126.44129.05122.08122.95122.95-4.08%12,065
Sep 26, 2025143.87147.36126.44128.18128.18-8.13%26,680