SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) Historical Stock Data
141.00 ↑82.51 (141.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMX is up 10.11% a day on average. There have been 13 days where SMX (Security Matters) Public Limited Company Class A Ordinary Shares closed green and 17 days where SMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 62.60 | 141.00 | ↑$78.40 (125.24%) | 59.16 | 167.55 | 6.43M |
| 2025-12-03 | 58.19 | 58.49 | ↑$0.30 (0.52%) | 54.00 | 69.96 | 2.88M |
| 2025-12-02 | 34.54 | 50.50 | ↑$15.96 (46.21%) | 34.01 | 66.13 | 6.33M |
| 2025-12-01 | 51.03 | 38.99 | ↓$12.04 (-23.59%) | 33.33 | 52.94 | 3.32M |
| 2025-11-28 | 33.50 | 61.04 | ↑$27.54 (82.21%) | 29.89 | 63.88 | 22.54M |
| 2025-11-26 | 5.94 | 17.40 | ↑$11.46 (192.93%) | 5.91 | 17.40 | 22.72M |
| 2025-11-25 | 5.26 | 5.91 | ↑$0.65 (12.36%) | 4.79 | 5.95 | 267.44K |
| 2025-11-24 | 4.39 | 5.10 | ↑$0.71 (16.17%) | 4.18 | 5.36 | 344.86K |
| 2025-11-21 | 4.40 | 4.67 | ↑$0.27 (6.14%) | 3.90 | 4.75 | 6.49M |
| 2025-11-20 | 4.59 | 4.24 | ↓$0.35 (-7.63%) | 4.02 | 5.99 | 255.13K |
| 2025-11-19 | 4.76 | 5.10 | ↑$0.34 (7.14%) | 3.12 | 5.23 | 602.26K |
| 2025-11-18 | 7.68 | 5.28 | ↓$2.40 (-31.25%) | 5.16 | 7.68 | 185.51K |
| 2025-11-17 | 1.19 | 1.05 | ↓$0.14 (-11.76%) | 1.04 | 1.22 | 682.45K |
| 2025-11-14 | 1.62 | 1.39 | ↓$0.23 (-14.20%) | 1.36 | 1.68 | 0.94M |
| 2025-11-13 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.58 | 1.70 | 240.71K |
| 2025-11-12 | 1.51 | 1.65 | ↑$0.14 (9.27%) | 1.48 | 1.78 | 622.16K |
| 2025-11-11 | 1.54 | 1.51 | ↓$0.03 (-1.95%) | 1.45 | 1.57 | 536.97K |
| 2025-11-10 | 1.56 | 1.61 | ↑$0.05 (3.21%) | 1.51 | 1.78 | 552.79K |
| 2025-11-07 | 1.82 | 1.70 | ↓$0.12 (-6.59%) | 1.51 | 1.85 | 0.91M |
| 2025-11-06 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.78 | 2.01 | 2.06M |
| 2025-11-05 | 2.12 | 2.11 | ↓$0.01 (-0.47%) | 1.76 | 2.41 | 77.94M |
| 2025-11-04 | 1.59 | 1.47 | ↓$0.12 (-7.55%) | 1.45 | 1.75 | 2.30M |
| 2025-11-03 | 1.98 | 1.77 | ↓$0.21 (-10.61%) | 1.75 | 1.98 | 12.75M |
| 2025-10-31 | 2.23 | 2.02 | ↓$0.21 (-9.42%) | 2.00 | 2.28 | 757.18K |
| 2025-10-30 | 2.78 | 2.43 | ↓$0.35 (-12.59%) | 2.41 | 2.84 | 642.30K |
| 2025-10-29 | 3.60 | 2.95 | ↓$0.65 (-18.06%) | 2.82 | 3.78 | 2.24M |
| 2025-10-28 | 5.22 | 4.25 | ↓$0.97 (-18.58%) | 3.88 | 5.22 | 0.93M |
| 2025-10-27 | 6.71 | 5.84 | ↓$0.87 (-12.97%) | 5.63 | 6.71 | 371.63K |
| 2025-10-24 | 7.21 | 6.84 | ↓$0.37 (-5.13%) | 6.43 | 7.42 | 355.84K |
| 2025-10-23 | 8.44 | 7.59 | ↓$0.85 (-10.07%) | 6.82 | 8.65 | 359.56K |
Create an account or log in to view more rows.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.
$SMX has just been halted from trading due to volatility.