SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) Historical Stock Data
116.41 ↓21.29 (-15.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMX is up 12.71% a day on average. There have been 17 days where SMX (Security Matters) Public Limited Company Class A Ordinary Shares closed green and 13 days where SMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 140.96 | 116.41 | ↓$24.55 (-17.42%) | 114.01 | 140.96 | 185.63K |
| 2025-12-24 | 152.78 | 137.70 | ↓$15.08 (-9.87%) | 130.00 | 154.00 | 120.98K |
| 2025-12-23 | 168.21 | 148.64 | ↓$19.57 (-11.63%) | 141.00 | 173.94 | 169.47K |
| 2025-12-22 | 187.57 | 167.17 | ↓$20.40 (-10.88%) | 162.84 | 192.00 | 175.61K |
| 2025-12-19 | 165.00 | 176.03 | ↑$11.03 (6.68%) | 160.50 | 198.00 | 328.68K |
| 2025-12-18 | 136.58 | 156.14 | ↑$19.56 (14.32%) | 126.24 | 183.91 | 381.50K |
| 2025-12-17 | 120.50 | 126.19 | ↑$5.69 (4.72%) | 120.50 | 148.33 | 283.92K |
| 2025-12-16 | 128.01 | 116.00 | ↓$12.01 (-9.38%) | 110.11 | 128.01 | 223.94K |
| 2025-12-15 | 169.90 | 143.00 | ↓$26.90 (-15.83%) | 122.91 | 170.00 | 311.88K |
| 2025-12-12 | 231.00 | 181.71 | ↓$49.29 (-21.34%) | 175.55 | 234.98 | 405.45K |
| 2025-12-11 | 163.46 | 213.07 | ↑$49.61 (30.35%) | 163.46 | 272.00 | 1.12M |
| 2025-12-10 | 135.81 | 146.30 | ↑$10.49 (7.72%) | 132.62 | 163.56 | 280.03K |
| 2025-12-09 | 118.51 | 146.00 | ↑$27.49 (23.20%) | 100.00 | 166.00 | 723.41K |
| 2025-12-08 | 220.00 | 135.82 | ↓$84.18 (-38.26%) | 96.01 | 246.12 | 1.32M |
| 2025-12-05 | 266.01 | 331.98 | ↑$65.97 (24.80%) | 225.00 | 490.00 | 3.89M |
| 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 |
Create an account or log in to view more rows.
$SMX i'm out of slaps for the day
$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.