SMX (Security Matters) Public Limited Company - SMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.98	23.98	23.98	26.45	23.85	911,372
January 12, 2026	23.65	26.51	26.51	28.8	23.65	2.2M
January 09, 2026	26	23.11	23.11	27.59	22.65	1.67M
January 08, 2026	33.16	28.16	28.16	36.45	24.76	5.63M
January 07, 2026	18.15	33.96	33.96	40.56	18.14	16.31M
January 06, 2026	16.65	19.28	19.28	21.83	15.39	1.87M
January 05, 2026	20.27	17.45	17.45	20.53	15.91	1.93M
January 02, 2026	19.65	20.65	20.65	23.25	17.1	7.77M
December 31, 2025	43.73	16.35	16.35	45	14.83	3.41M
December 30, 2025	64.49	51.45	51.45	65.47	47.29	861,339
December 29, 2025	112.33	84.95	84.95	112.33	65	617,122
December 26, 2025	140.96	116.41	116.41	140.96	114.01	180,084
December 24, 2025	152.78	137.7	137.7	154	130	121,000
December 23, 2025	168.21	148.64	148.64	173.94	141	166,649
December 22, 2025	187.57	167.17	167.17	192	162.84	176,226
December 19, 2025	165	176.03	176.03	198	160.5	322,506
December 18, 2025	136.58	156.14	156.14	183.91	126.24	324,841
December 17, 2025	120.5	128.41	128.41	148.33	120.5	271,525
December 16, 2025	128.01	116	116	128.01	110.11	217,405
December 15, 2025	169.9	143	143	170	122.91	312,122
December 12, 2025	231	181.5	181.5	234.98	178.5	390,673
December 11, 2025	163.46	215.48	215.48	272	163.46	1.09M
December 10, 2025	135.81	147.84	147.84	163.56	132.62	268,532
December 09, 2025	118.51	145.32	145.32	166	100	697,720
December 08, 2025	220	135.82	135.82	246.12	96.01	1.32M
December 05, 2025	266.01	331.98	331.98	490	225	3.8M
December 04, 2025	62.6	141	141	167.55	59.16	5.56M
December 03, 2025	58.19	58.49	58.49	69.96	54	2.89M
December 02, 2025	34.54	50.5	50.5	66.13	34.02	6.2M
December 01, 2025	51.03	38.99	38.99	52.94	33.33	3.33M
November 28, 2025	33.38	61.43	61.43	63.88	29.89	20.46M
November 26, 2025	5.94	17.4	17.4	17.4	5.91	19.56M
November 25, 2025	5.26	5.91	5.91	5.96	4.79	267,446
November 24, 2025	4.39	5.1	5.1	5.36	4.18	345,626
November 21, 2025	4.42	4.67	4.67	4.75	3.91	6.47M
November 20, 2025	4.59	4.24	4.24	5.99	4.02	253,153
November 19, 2025	4.76	5.1	5.1	5.24	3.12	598,518
November 18, 2025	7.68	5.28	5.28	7.68	5.16	186,050
November 17, 2025	9.52	8.4	8.4	9.76	8.32	683,633
November 14, 2025	1.62	1.39	1.39	1.68	1.36	925,500
November 13, 2025	1.62	1.68	1.68	1.7	1.58	235,864
November 12, 2025	1.51	1.65	1.65	1.78	1.48	608,107
November 11, 2025	1.54	1.51	1.51	1.57	1.45	518,173
November 10, 2025	1.56	1.61	1.61	1.78	1.51	555,600
November 07, 2025	1.82	1.7	1.7	1.85	1.51	912,839
November 06, 2025	1.95	1.96	1.96	2.01	1.78	2.01M
November 05, 2025	2.13	2.11	2.11	2.41	1.76	77.17M
November 04, 2025	1.59	1.47	1.47	1.75	1.45	2.8M
November 03, 2025	1.98	1.77	1.77	1.98	1.75	12.77M
October 31, 2025	2.23	2.02	2.02	2.28	2	770,421
October 30, 2025	2.78	2.43	2.43	2.84	2.41	597,121
October 29, 2025	3.6	2.95	2.95	3.78	2.82	2.2M
October 28, 2025	5.22	4.25	4.25	5.22	3.88	907,329
October 27, 2025	6.71	5.84	5.84	6.71	5.63	374,735
October 24, 2025	7.21	6.84	6.84	7.38	6.43	357,805
October 23, 2025	8.65	7.59	7.59	8.65	6.82	357,764
October 22, 2025	0.8	0.87	0.87	1	0.76	8.48M
October 21, 2025	1.15	0.78	0.78	1.2	0.75	5.13M
October 20, 2025	1.17	1.16	1.16	1.19	1.13	803,314
October 17, 2025	1.1	1.16	1.16	1.19	1.08	1.29M

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