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

Currency In USD

AD

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 June 23, 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 $0.03. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -99.88%, -99.84%, -100%.

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

AD

SMX Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 22, 202613.9115.815.81613.482,763
June 18, 20261413.913.914.8713.0554,886
June 17, 202614.5714.2314.2315.7313.6265,788
June 16, 202614.8314.8714.8715.6113.0586,327
June 15, 202613.8214.5614.5614.9913.5356,945
June 12, 202613.9113.1313.1314.0613.0427,607
June 11, 202613.0113.9113.9114.2512.5166,095
June 10, 202613.4612.8712.8714.0512.856,986
June 09, 202614.3913.0913.0915.0513.0763,796
June 08, 202613.4414.8314.8315.7912.7107,811
June 05, 202615.113.0513.0515.1130
June 04, 202615.4115.0415.0415.9715.0147,055
June 03, 202618.4715.9515.951915.39116,837
June 02, 202616.3718.9418.942016190,091
June 01, 20261617.3417.3417.4514.69106,812
May 29, 202615.72161618.7114.9473,475
May 28, 202617.3715.4215.4217.5915.22251,216
May 27, 202620.1118.2618.2620.1518.05165,501
May 26, 202618.7420.2220.2221.1317.78300,142
May 22, 202618.2617.7317.7321.7117.53392,256
May 21, 202616.6317.2717.2718.3716.15157,148
May 20, 202617.8216.9816.9819.1716.18287,404
May 19, 202615.2918.3518.3519.4213.96394,607
May 18, 202618.9415.2415.2418.9414.94287,300
May 15, 202621.1618.7118.7121.7318.28244,924
May 14, 202619.6522.0522.0526.9617.59747,134
May 13, 202619.9319.6119.6122.8318.97491,800
May 12, 202632.8420.9120.9132.8418.99620,200
May 11, 202652.5633.1133.1152.5631.99401,617
May 08, 202650.7350.7350.7355.7550.733.79M
May 07, 202673.1256.6756.6784.5550.7320.99M
May 06, 202660.3169.9269.9289.1254.0932.05M
May 05, 202666.2753.0153.0166.9546.616.33M
May 04, 202674.0371.7571.7575.6370.831.66M
May 01, 202671.263.663.671.262.81.9M
April 30, 20267071.271.276.3665.21.42M
April 29, 20266468.868.873.2601.52M
April 28, 202660.466.466.474.8583.11M
April 27, 20268462.462.488.36625.06M
April 24, 2026135.283.283.2136.4664.04M
April 23, 2026146140.8140.8155.6139.6539,100
April 22, 2026170147.2147.2180.4143.6914,650
April 21, 2026190174174198.4173.6519,400
April 20, 2026194.4196.8196.8208189.4405,650
April 17, 2026219.2198.4198.4219.64198.4400,150
April 16, 2026204.8220.4220.4230.4194.8523,950
April 15, 2026196211.6211.6217.6182.4625,300
April 14, 2026231.6201.6201.6233.6200924,450
April 13, 2026247.2241.6241.6252240531,850
April 10, 2026247.2254.8254.8310222.468,217
April 09, 2026242.8250.4250.4262237.228,542
April 08, 2026314249.6249.6325.6243.275,279
April 07, 2026444.8326326464.832279,349
April 06, 2026323.2520520787.2323.2551,102
April 02, 2026316.8338.4338.4358.8316.83,621
April 01, 2026340.4336.8336.8345.2320.843,305
March 31, 2026303.2338.4338.4341.6302.47,335
March 30, 2026320.4305.2305.2336.962946,425
March 27, 2026316.2324.8324.8350313.26,526
March 26, 2026320323.6323.6350.4314.45,467
AD
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved