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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.01	36.89	36.89	42.01	34.18	185,229
February 19, 2026	45.71	41.91	41.91	45.71	41.16	164,817
February 18, 2026	51.05	46.62	46.62	52.71	46.37	174,659
February 17, 2026	62.12	49.64	49.64	62.98	48	223,109
February 13, 2026	63.53	53.71	53.71	67.24	52.54	272,177
February 12, 2026	72.63	68.51	68.51	80.52	63.53	442,205
February 11, 2026	80.62	81.69	81.69	87.01	69.58	491,839
February 10, 2026	67.33	78.47	78.47	91.31	67.33	1.46M
February 09, 2026	73.19	67.87	67.87	73.35	57.13	1.07M
February 06, 2026	41.99	77.29	77.29	100.1	41.26	8.09M
February 05, 2026	47.36	40.77	40.77	47.71	40.48	102,719
February 04, 2026	47.61	49.32	49.32	54.76	42.14	206,077
February 03, 2026	59.62	48.34	48.34	59.67	46.92	191,050
February 02, 2026	70.51	59.33	59.33	70.51	58.94	157,410
January 30, 2026	83.01	67.04	67.04	83.36	65.97	186,341
January 29, 2026	71.63	83.01	83.01	94.14	61.57	346,244
January 28, 2026	78.17	72.31	72.31	80.81	71.68	107,822
January 27, 2026	82.03	80.27	80.27	82.62	74.27	117,886
January 26, 2026	87.99	83.01	83.01	88.53	81.64	100,311
January 23, 2026	99.71	87.94	87.94	100.88	87.89	143,967
January 22, 2026	97.66	97.75	97.75	103.27	92.82	89,722
January 21, 2026	107.96	98.44	98.44	108.25	89.61	143,617
January 20, 2026	114.26	108.45	108.45	117.19	106.06	134,871
January 16, 2026	115.63	118.02	118.02	128.22	107.71	247,015
January 15, 2026	120.17	116.6	116.6	122.07	112.3	115,254
January 14, 2026	114.45	118.9	118.9	123.29	101.32	237,655
January 13, 2026	126.86	117.09	117.09	129.32	116.46	195,133
January 12, 2026	115.48	129.44	129.44	140.62	115.48	450,957
January 09, 2026	126.95	112.84	112.84	134.72	110.6	400,491
January 08, 2026	161.91	137.5	137.5	177.98	120.9	1.17M
January 07, 2026	88.62	165.82	165.82	198.05	88.57	3.4M
January 06, 2026	81.3	94.14	94.14	106.59	75.15	393,268
January 05, 2026	98.95	85.21	85.21	100.24	77.69	395,662
January 02, 2026	95.95	100.83	100.83	113.53	83.5	1.61M
December 31, 2025	213.53	79.83	79.83	219.73	72.41	765,491
December 30, 2025	314.89	251.22	251.22	319.68	230.91	179,019
December 29, 2025	548.49	414.79	414.79	548.49	317.38	126,386
December 26, 2025	688.28	568.41	568.41	688.28	556.69	38,154
December 24, 2025	746	672.36	672.36	751.95	634.77	24,776
December 23, 2025	821.34	725.78	725.78	849.32	688.48	34,769
December 22, 2025	915.87	816.26	816.26	937.5	795.12	36,091
December 19, 2025	805.66	859.52	859.52	966.8	783.69	67,845
December 18, 2025	666.89	762.4	762.4	898	616.41	78,252
December 17, 2025	588.38	616.16	616.16	724.27	588.38	58,207
December 16, 2025	625.05	566.41	566.41	625.05	537.65	46,018
December 15, 2025	829.59	698.24	698.24	830.08	600.12	63,922
December 12, 2025	1,127.93	887.26	887.26	1,147.36	857.18	83,261
December 11, 2025	798.14	1,040.38	1,040.38	1,328.13	798.14	228,747
December 10, 2025	663.13	714.36	714.36	798.63	647.56	57,474
December 09, 2025	578.66	712.89	712.89	810.55	488.28	148,511
December 08, 2025	1,074.22	663.18	663.18	1,201.76	468.8	270,601
December 05, 2025	1,298.88	1,621	1,621	2,392.58	1,098.63	800,083
December 04, 2025	305.66	688.48	688.48	818.12	288.86	1.34M
December 03, 2025	284.13	285.6	285.6	341.6	263.67	591,333
December 02, 2025	168.65	246.58	246.58	322.9	166.06	1.3M
December 01, 2025	249.17	190.38	190.38	258.5	162.74	682,676
November 28, 2025	163.57	298.05	298.05	311.91	145.95	4.62M
November 26, 2025	29	84.96	84.96	84.96	28.86	4.67M
November 25, 2025	25.68	28.86	28.86	29.05	23.39	54,887
November 24, 2025	21.44	24.9	24.9	26.17	20.41	70,784

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