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

18.94

+1.6(+9.23%)

Updated at June 02 04:00PM

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 June 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 $0.03. This corresponds to total returns of -100%, -100%, -100%, respectively, with annualized returns of -99.89%, -99.9%, -100%.

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
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
May 04, 2026	74.03	71.75	71.75	75.63	70.83	1.66M
May 01, 2026	71.2	63.6	63.6	71.2	62.8	1.9M
April 30, 2026	70	71.2	71.2	76.36	65.2	1.42M
April 29, 2026	64	68.8	68.8	73.2	60	1.52M
April 28, 2026	60.4	66.4	66.4	74.8	58	3.11M
April 27, 2026	84	62.4	62.4	88.36	62	5.06M
April 24, 2026	135.2	83.2	83.2	136.4	66	4.04M
April 23, 2026	146	140.8	140.8	155.6	139.6	539,100
April 22, 2026	170	147.2	147.2	180.4	143.6	914,650
April 21, 2026	190	174	174	198.4	173.6	519,400
April 20, 2026	194.4	196.8	196.8	208	189.4	405,650
April 17, 2026	219.2	198.4	198.4	219.64	198.4	400,150
April 16, 2026	204.8	220.4	220.4	230.4	194.8	523,950
April 15, 2026	196	211.6	211.6	217.6	182.4	625,300
April 14, 2026	231.6	201.6	201.6	233.6	200	924,450
April 13, 2026	247.2	241.6	241.6	252	240	531,850
April 10, 2026	247.2	254.8	254.8	310	222.4	68,217
April 09, 2026	242.8	250.4	250.4	262	237.2	28,542
April 08, 2026	314	249.6	249.6	325.6	243.2	75,279
April 07, 2026	444.8	326	326	464.8	322	79,349
April 06, 2026	323.2	520	520	787.2	323.2	551,102
April 02, 2026	316.8	338.4	338.4	358.8	316.8	3,621
April 01, 2026	340.4	336.8	336.8	345.2	320.84	3,305
March 31, 2026	303.2	338.4	338.4	341.6	302.4	7,335
March 30, 2026	320.4	305.2	305.2	336.96	294	6,425
March 27, 2026	316.2	324.8	324.8	350	313.2	6,526
March 26, 2026	320	323.6	323.6	350.4	314.4	5,467
March 25, 2026	358	350.4	350.4	377.2	332	7,809
March 24, 2026	366.8	353.6	353.6	434	352.4	13,903
March 23, 2026	316	364.4	364.4	399.58	316	21,684
March 20, 2026	349.6	308	308	363.2	306.9	11,420
March 19, 2026	320.8	360.4	360.4	398.4	317.2	23,372
March 18, 2026	434.8	343.2	343.2	435.26	336.56	22,611
March 17, 2026	454.4	433.2	433.2	706.4	400	48,764
March 16, 2026	560	471.2	471.2	586.2	467.2	11,377
March 13, 2026	726	580.4	580.4	747.2	547.42	11,289
March 12, 2026	846	754.4	754.4	865	744.4	5,974
March 11, 2026	985.6	890	890	1,124.8	863.6	6,269
March 10, 2026	1,116.4	948.4	948.4	1,196	947.6	3,468
March 09, 2026	1,271	1,169.6	1,169.6	1,288	1,140	2,431