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 August 02, 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 $0.1. This corresponds to total returns of -100%, -100%, -99.99%, respectively, with annualized returns of -99.85%, -99.81%, -99.99%.

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
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
July 27, 2026	17.88	16.25	16.25	17.88	15.73	34,356
July 23, 2026	18.25	17.55	17.55	18.25	17.11	17,259
July 22, 2026	19.28	18	18	20	17.76	70,610
July 21, 2026	18.2	20.3	20.3	21.8	18.2	80,377
July 20, 2026	16.95	17.66	17.66	18.95	16.77	30,793
July 17, 2026	16.29	16.52	16.52	17	15.46	18,541
July 16, 2026	19.42	17.21	17.21	20.15	16.52	66,926
July 15, 2026	18.73	19.42	19.42	21.43	17.59	184,429
July 14, 2026	16.3	17.5	17.5	17.5	16.06	28,362
July 13, 2026	15.78	16.21	16.21	17	15.57	53,925
July 10, 2026	15.87	15.65	15.65	16.49	15.23	31,313
July 09, 2026	15.21	16.72	16.72	17.25	15.21	46,084
July 08, 2026	16.37	15.55	15.55	16.38	14.5	35,770
July 07, 2026	16.96	15.41	15.41	17.83	15	41,309
July 06, 2026	15.05	16.95	16.95	18.1	14.52	87,899
July 02, 2026	14.91	15.05	15.05	15.5	14.17	28,775
July 01, 2026	13.2	14.91	14.91	15.15	13	57,802
June 30, 2026	13.4	13.4	13.4	14.34	12.76	43,573
June 29, 2026	14.26	13.61	13.61	14.5	13.12	33,932
June 26, 2026	14.61	14.5	14.5	15.25	14.2	19,948
June 25, 2026	14.8	15.24	15.24	15.63	13.69	46,591
June 24, 2026	14.58	14.79	14.79	15.19	14.15	32,558
June 23, 2026	15.2	14.59	14.59	17.35	13.9	88,684
June 22, 2026	13.91	15.8	15.8	16	13.4	82,763
June 18, 2026	14	13.9	13.9	14.87	13.05	54,886
June 17, 2026	14.57	14.23	14.23	15.73	13.62	65,788
June 16, 2026	14.83	14.87	14.87	15.61	13.05	86,327
June 15, 2026	13.82	14.56	14.56	14.99	13.53	56,945
June 12, 2026	13.91	13.13	13.13	14.06	13.04	27,607
June 11, 2026	13.01	13.91	13.91	14.25	12.51	66,095
June 10, 2026	13.46	12.87	12.87	14.05	12.8	56,986
June 09, 2026	14.39	13.09	13.09	15.05	13.07	63,796
June 08, 2026	13.44	14.83	14.83	15.79	12.7	107,811
June 05, 2026	15.1	13.05	13.05	15.1	13	0
June 04, 2026	15.41	15.04	15.04	15.97	15.01	47,055
June 03, 2026	18.47	15.95	15.95	19	15.39	116,837
June 02, 2026	16.37	18.94	18.94	20	16	190,091
June 01, 2026	16	17.34	17.34	17.45	14.69	106,812
May 29, 2026	15.72	16	16	18.71	14.9	473,475
May 28, 2026	17.37	15.42	15.42	17.59	15.22	251,216
May 27, 2026	20.11	18.26	18.26	20.15	18.05	165,501
May 26, 2026	18.74	20.22	20.22	21.13	17.78	300,142
May 22, 2026	18.26	17.73	17.73	21.71	17.53	392,256
May 21, 2026	16.63	17.27	17.27	18.37	16.15	157,148
May 20, 2026	17.82	16.98	16.98	19.17	16.18	287,404
May 19, 2026	15.29	18.35	18.35	19.42	13.96	394,607
May 18, 2026	18.94	15.24	15.24	18.94	14.94	287,300
May 15, 2026	21.16	18.71	18.71	21.73	18.28	244,924
May 14, 2026	19.65	22.05	22.05	26.96	17.59	747,134
May 13, 2026	19.93	19.61	19.61	22.83	18.97	491,800
May 12, 2026	32.84	20.91	20.91	32.84	18.99	620,200
May 11, 2026	52.56	33.11	33.11	52.56	31.99	401,617
May 08, 2026	50.73	50.73	50.73	55.75	50.73	3.79M
May 07, 2026	73.12	56.67	56.67	84.55	50.73	20.99M
May 06, 2026	60.31	69.92	69.92	89.12	54.09	32.05M
May 05, 2026	66.27	53.01	53.01	66.95	46.61	6.33M