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

Currency In USD

AD

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 September 11, 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 $0.77. This corresponds to total returns of -100%, -100%, -99.92%, respectively, with annualized returns of -99.82%, -99.77%, -99.92%.

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:

DateOpenCloseAdj CloseHighLowVolume
September 10, 202617.8517.6217.6218.2217.0415,057
September 09, 202618.117.9217.9218.4117.3211,827
September 08, 202618.9917.8817.8818.9917.2425,478
September 04, 202617.6319.4819.482017.2183,818
September 03, 202616.0717.0717.0717.7516.0717,915
September 02, 202616.9316.1116.1116.9315.8411,734
September 01, 202616.2616.7516.7517.2616.2611,714
August 31, 202616.5316.0116.0116.5816.015,964
August 28, 202616.5216.6116.6117.5216.517,639
August 27, 202616.7516.716.717.4916.4816,642
August 26, 202616.1517.1217.1217.516.158,333
August 25, 202617.1716.516.518.4116.1417,472
August 24, 202616.317.2617.2617.4616.315,027
August 21, 202616.0616.7316.7316.9615.8521,522
August 20, 202615.515.4115.4115.9115.49,567
August 19, 202615.615.2415.2415.6115.219,962
August 18, 202614.6615.2415.2415.6414.5411,952
August 17, 202615.514.5914.5915.5114.5928,568
August 14, 202617.0716.2616.2617.0716.0515,655
August 13, 202616.4216.2516.2517.0816.1312,446
August 12, 20261616.1616.1616.4915.5510,838
August 11, 202615.9715.5415.5415.9815.547,196
August 10, 202615.6915.815.816.315.699,408
August 07, 202616.8515.9915.9916.8515.7616,700
August 06, 202616.9416.7916.7917.816.0820,923
August 05, 202616.5616.9516.951715.631,041
August 04, 202616.9516.8816.8817.4216.2919,316
August 03, 202615.0116.5316.5317.1915.0120,030
July 31, 202616.6315.9315.9317.2515.629,436
July 30, 202615.0516.3916.3917.3514.9929,375
July 29, 202615.5515.0415.0416.2714.8633,894
July 28, 202616.0215.6715.6716.4115.5643,433
July 27, 202617.8816.2516.2517.8815.7334,356
July 23, 202618.2517.5517.5518.2517.1117,259
July 22, 202619.2818182017.7670,610
July 21, 202618.220.320.321.818.280,377
July 20, 202616.9517.6617.6618.9516.7730,793
July 17, 202616.2916.5216.521715.4618,541
July 16, 202619.4217.2117.2120.1516.5266,926
July 15, 202618.7319.4219.4221.4317.59184,429
July 14, 202616.317.517.517.516.0628,362
July 13, 202615.7816.2116.211715.5753,925
July 10, 202615.8715.6515.6516.4915.2331,313
July 09, 202615.2116.7216.7217.2515.2146,084
July 08, 202616.3715.5515.5516.3814.535,770
July 07, 202616.9615.4115.4117.831541,309
July 06, 202615.0516.9516.9518.114.5287,899
July 02, 202614.9115.0515.0515.514.1728,775
July 01, 202613.214.9114.9115.151357,802
June 30, 202613.413.413.414.3412.7643,573
June 29, 202614.2613.6113.6114.513.1233,932
June 26, 202614.6114.514.515.2514.219,948
June 25, 202614.815.2415.2415.6313.6946,591
June 24, 202614.5814.7914.7915.1914.1532,558
June 23, 202615.214.5914.5917.3513.988,684
June 22, 202613.9115.815.81613.482,763
June 18, 20261413.913.914.8713.0554,886
June 17, 202614.5714.2314.2315.7313.6265,788
June 16, 202614.8314.8714.8715.6113.0586,327
June 15, 202613.8214.5614.5614.9913.5356,945
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved