SMX (Security Matters) Public Limited Company (SMX) NASDAQ

Currency In USD

SMX Historical Return

If you invested $1000 in SMX (Security Matters) Public Limited Company (SMX) since IPO date, it would be worth $0 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $0, while $1000 invested 1 year ago would be worth $2.91. This corresponds to total returns of -100%, -100%, -99.71%, respectively, with annualized returns of -99.81%, -99.83%, -99.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	17.99	19.25	19.25	21.5	11.83	29.76M
November 09, 2026	5.22	9.35	9.35	10.8	3.99	7.49M
November 06, 2026	3.39	4.93	4.93	5.32	3.33	1.22M
November 05, 2026	4	3.67	3.67	4.14	3.36	968,302
November 04, 2026	5.01	3.3	3.3	5.01	3.22	143,728
November 03, 2026	4.9	4.82	4.82	4.96	4.76	21,561
November 02, 2026	4.7	4.79	4.79	5.21	4.62	45,068
October 30, 2026	4.9	4.59	4.59	5.04	4.54	35,990
October 29, 2026	4.98	4.9	4.9	5.18	4.87	34,355
October 28, 2026	4.84	4.98	4.98	5.07	4.82	34,263
October 27, 2026	4.84	5.01	5.01	5.07	4.73	45,994
October 26, 2026	4.9	4.7	4.7	4.93	4.62	39,960
October 23, 2026	4.98	4.9	4.9	5.15	4.87	40,934
October 22, 2026	5.12	5.12	5.12	5.21	4.9	50,744
October 21, 2026	5.4	5.12	5.12	5.46	4.96	61,246
October 20, 2026	5.32	5.38	5.38	5.77	4.98	103,366
October 19, 2026	5.35	5.29	5.29	5.35	4.48	320,678
October 16, 2026	10.56	5.29	5.29	15.71	4.76	3.87M
October 15, 2026	9.91	10.08	10.08	10.64	9.83	33,134
October 14, 2026	10.7	9.97	9.97	10.7	9.94	27,291
October 13, 2026	10.14	10.61	10.61	11.06	9.8	40,819
October 12, 2026	10.72	10.14	10.14	10.78	9.91	33,061
October 09, 2026	10.84	10.61	10.61	11.9	10.47	77,909
October 08, 2026	10.89	10.61	10.61	11.14	10.44	45,098
October 07, 2026	10.81	10.92	10.92	11.48	10.58	40,490
October 06, 2026	10.75	10.61	10.61	11.76	10.25	93,168
October 05, 2026	10.19	10.92	10.92	11.76	9.8	198,309
October 02, 2026	14.7	10.7	10.7	15.26	10.14	858,431
October 01, 2026	18.12	17.25	17.25	18.84	17.22	46,393
September 30, 2026	19.26	18.51	18.51	20.19	18.17	22,418
September 29, 2026	18.76	20.44	20.44	21.28	18.12	22,292
September 28, 2026	21.45	19.1	19.1	22.18	17.33	35,753
September 25, 2026	24.14	22.43	22.43	25.14	22.4	19,164
September 24, 2026	26.32	24.5	24.5	26.85	21.34	27,290
September 23, 2026	26.63	26.99	26.99	27.83	26.18	25,060
September 22, 2026	30.6	26.8	26.8	30.6	26.54	43,434
September 21, 2026	46.93	30.74	30.74	50.23	28.92	87,780
September 18, 2026	46.98	47.63	47.63	53.23	46.56	18,733
September 17, 2026	44.52	47.32	47.32	48.36	44.52	5,495
September 16, 2026	46.26	44.21	44.21	47.54	44.07	3,976
September 15, 2026	46.26	45.98	45.98	47.32	45.19	3,116
September 14, 2026	47.74	46.73	46.73	49.87	46.62	5,448
September 11, 2026	50.48	47.94	47.94	51.8	47.77	5,039
September 10, 2026	49.98	49.34	49.34	51.04	47.71	5,566
September 09, 2026	48.64	50.18	50.18	52.33	48.5	4,289
September 08, 2026	54.32	49.11	49.11	54.32	48.08	9,260
September 04, 2026	49.36	54.54	54.54	56	48.19	30,008
September 03, 2026	45.92	47.8	47.8	49.7	45	6,464
September 02, 2026	46.76	45.11	45.11	47.4	44.52	4,203
September 01, 2026	45.53	46.9	46.9	48.97	45.47	4,333
August 31, 2026	46.34	44.83	44.83	47.1	44.83	2,153
August 28, 2026	46.26	46.51	46.51	49.06	46.2	6,343
August 27, 2026	46.9	46.76	46.76	48.97	46.14	6,010
August 26, 2026	45.22	47.94	47.94	49	45.22	3,010
August 25, 2026	48.08	46.2	46.2	51.55	44.83	6,373
August 24, 2026	45.64	48.33	48.33	48.97	45.64	5,418
August 21, 2026	44.97	46.84	46.84	47.49	44.38	7,737
August 20, 2026	43.4	43.15	43.15	44.8	43.12	3,500
August 19, 2026	43.68	42.67	42.67	43.99	42.59	3,672
August 18, 2026	41.05	42.67	42.67	44.69	40.6	4,286