SMX (Security Matters) Public Limited Company (SMX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 October 22, 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 $0.12. This corresponds to total returns of -100%, -100%, -99.99%, respectively, with annualized returns of -99.88%, -99.9%, -99.99%.
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:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.92 | 1.83 | 1.83 | 1.95 | 1.77 | 161,354 |
| October 20, 2026 | 1.9 | 1.92 | 1.92 | 2.06 | 1.78 | 284,401 |
| October 19, 2026 | 1.91 | 1.89 | 1.89 | 1.91 | 1.6 | 882,766 |
| October 16, 2026 | 3.78 | 1.89 | 1.89 | 5.59 | 1.7 | 10.31M |
| October 15, 2026 | 3.54 | 3.6 | 3.6 | 3.8 | 3.51 | 92,133 |
| October 14, 2026 | 3.75 | 3.56 | 3.56 | 3.75 | 3.55 | 73,914 |
| October 13, 2026 | 3.57 | 3.79 | 3.79 | 3.9 | 3.5 | 108,612 |
| October 12, 2026 | 3.83 | 3.62 | 3.62 | 3.85 | 3.54 | 90,546 |
| October 09, 2026 | 3.81 | 3.79 | 3.79 | 4.25 | 3.74 | 214,384 |
| October 08, 2026 | 3.9 | 3.79 | 3.79 | 3.9 | 3.73 | 124,362 |
| October 07, 2026 | 3.88 | 3.9 | 3.9 | 4 | 3.86 | 109,273 |
| October 06, 2026 | 3.84 | 3.79 | 3.79 | 4.12 | 3.74 | 252,332 |
| October 05, 2026 | 3.64 | 3.9 | 3.9 | 4.2 | 3.5 | 550,797 |
| October 02, 2026 | 5.25 | 3.82 | 3.82 | 5.45 | 3.63 | 2.35M |
| October 01, 2026 | 6.43 | 6.16 | 6.16 | 6.73 | 6.16 | 73,410 |
| September 30, 2026 | 6.75 | 6.61 | 6.61 | 7.21 | 6.49 | 57,160 |
| September 29, 2026 | 6.7 | 7.3 | 7.3 | 7.66 | 6.51 | 61,694 |
| September 28, 2026 | 7.17 | 6.82 | 6.82 | 7.31 | 6.34 | 98,459 |
| September 25, 2026 | 8.6 | 8.01 | 8.01 | 8.98 | 8 | 52,547 |
| September 24, 2026 | 9.3 | 8.75 | 8.75 | 9.59 | 7.62 | 75,918 |
| September 23, 2026 | 9.51 | 9.64 | 9.64 | 9.94 | 9.35 | 64,852 |
| September 22, 2026 | 10.41 | 9.57 | 9.57 | 10.41 | 9.55 | 120,133 |
| September 21, 2026 | 16.76 | 11.4 | 11.4 | 17.94 | 10.85 | 230,513 |
| September 18, 2026 | 17.17 | 17.01 | 17.01 | 19.01 | 16.63 | 52,277 |
| September 17, 2026 | 15.9 | 16.9 | 16.9 | 17.27 | 15.9 | 14,408 |
| September 16, 2026 | 16.42 | 15.79 | 15.79 | 16.98 | 15.51 | 10,610 |
| September 15, 2026 | 16.51 | 16.42 | 16.42 | 16.9 | 16.14 | 8,711 |
| September 11, 2026 | 18.03 | 17.12 | 17.12 | 18.5 | 17.06 | 14,100 |
| September 10, 2026 | 17.85 | 17.62 | 17.62 | 18.22 | 17.04 | 15,057 |
| September 09, 2026 | 18.1 | 17.92 | 17.92 | 18.41 | 17.32 | 11,827 |
| September 08, 2026 | 18.99 | 17.88 | 17.88 | 18.99 | 17.24 | 25,478 |
| September 04, 2026 | 17.63 | 19.48 | 19.48 | 20 | 17.21 | 83,818 |
| September 03, 2026 | 16.07 | 17.07 | 17.07 | 17.75 | 16.07 | 17,915 |
| September 02, 2026 | 16.93 | 16.11 | 16.11 | 16.93 | 15.84 | 11,734 |
| September 01, 2026 | 16.26 | 16.75 | 16.75 | 17.26 | 16.26 | 11,714 |
| August 31, 2026 | 16.53 | 16.01 | 16.01 | 16.58 | 16.01 | 5,964 |
| August 28, 2026 | 16.52 | 16.61 | 16.61 | 17.52 | 16.5 | 17,639 |
| August 27, 2026 | 16.75 | 16.7 | 16.7 | 17.49 | 16.48 | 16,642 |
| August 26, 2026 | 16.15 | 17.12 | 17.12 | 17.5 | 16.15 | 8,333 |
| August 25, 2026 | 17.17 | 16.5 | 16.5 | 18.41 | 16.14 | 17,472 |
| August 24, 2026 | 16.3 | 17.26 | 17.26 | 17.46 | 16.3 | 15,027 |
| August 21, 2026 | 16.06 | 16.73 | 16.73 | 16.96 | 15.85 | 21,522 |
| August 20, 2026 | 15.5 | 15.41 | 15.41 | 15.91 | 15.4 | 9,567 |
| August 19, 2026 | 15.6 | 15.24 | 15.24 | 15.61 | 15.21 | 9,962 |
| August 18, 2026 | 14.66 | 15.24 | 15.24 | 15.64 | 14.54 | 11,952 |
| August 17, 2026 | 15.5 | 14.59 | 14.59 | 15.51 | 14.59 | 28,568 |
| August 14, 2026 | 17.07 | 16.26 | 16.26 | 17.07 | 16.05 | 15,655 |
| August 13, 2026 | 16.42 | 16.25 | 16.25 | 17.08 | 16.13 | 12,446 |
| August 12, 2026 | 16 | 16.16 | 16.16 | 16.49 | 15.55 | 10,838 |
| August 11, 2026 | 15.97 | 15.54 | 15.54 | 15.98 | 15.54 | 7,196 |
| August 10, 2026 | 15.69 | 15.8 | 15.8 | 16.3 | 15.69 | 9,408 |
| August 07, 2026 | 16.85 | 15.99 | 15.99 | 16.85 | 15.76 | 16,700 |
| August 06, 2026 | 16.94 | 16.79 | 16.79 | 17.8 | 16.08 | 20,923 |
| August 05, 2026 | 16.56 | 16.95 | 16.95 | 17 | 15.6 | 31,041 |
| August 04, 2026 | 16.95 | 16.88 | 16.88 | 17.42 | 16.29 | 19,316 |
| August 03, 2026 | 15.01 | 16.53 | 16.53 | 17.19 | 15.01 | 20,030 |
| July 31, 2026 | 16.63 | 15.93 | 15.93 | 17.25 | 15.6 | 29,436 |
| July 30, 2026 | 15.05 | 16.39 | 16.39 | 17.35 | 14.99 | 29,375 |
| July 29, 2026 | 15.55 | 15.04 | 15.04 | 16.27 | 14.86 | 33,894 |
| July 28, 2026 | 16.02 | 15.67 | 15.67 | 16.41 | 15.56 | 43,433 |
AD
