Get the Stockscreener App
14.04
3.96%
-0.5225
Smx Security Matters Plc Stock (SMX) Price History
The historical daily chart and data for Smx Security Matters Plc stock (SMX), show that the latest closing stock price as of June 16, 2026, is $14.04.
- Smx Security Matters Plc all-time high stock price is $109,340.80, occurred on December 05, 2025.
- The lowest Smx Security Matters Plc stock price recorded was $0.089 on July 12, 2024. Since then, Smx Security Matters Plc's stock price has risen over 15,672% to $14.04 now.
- The 52-week high stock price for SMX is $109,340.80, representing a 778.82K% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for SMX is $12.51, indicating a -10.88% decrease from the current share price, occurred on June 11, 2026.
The table below shows more information about SMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $15.61 | $13.64 | $1.97 | 34,255.0 | -3.85% |
| Jun 15, 2026 | $14.99 | $13.53 | $1.47 | 57,526.0 | +10.89% |
| Jun 12, 2026 | $14.06 | $13.04 | $1.02 | 27,626.0 | -5.61% |
| Jun 11, 2026 | $14.25 | $12.51 | $1.74 | 66,095.0 | +8.08% |
| Jun 10, 2026 | $14.38 | $12.80 | $1.58 | 56,981.0 | -1.68% |
| Jun 09, 2026 | $15.05 | $13.07 | $1.98 | 64,171.0 | -11.73% |
| Jun 08, 2026 | $15.79 | $12.70 | $3.09 | 110,418.0 | +13.64% |
| Jun 05, 2026 | $15.10 | $12.98 | $2.12 | 82,238.0 | -13.23% |
| Jun 04, 2026 | $15.97 | $15.01 | $0.9599 | 46,911.0 | -5.71% |
| Jun 03, 2026 | $19.00 | $15.39 | $3.61 | 117,165.0 | -15.79% |
| Jun 02, 2026 | $20.00 | $16.00 | $4.00 | 192,711.0 | +9.23% |
| Jun 01, 2026 | $17.45 | $14.69 | $2.76 | 106,812.0 | +8.41% |
| May 29, 2026 | $18.71 | $14.90 | $3.82 | 203,793.0 | +3.70% |
| May 28, 2026 | $17.59 | $15.22 | $2.38 | 107,345.7 | -15.52% |
| May 27, 2026 | $20.15 | $18.05 | $2.10 | 67,915.5 | -9.72% |
| May 26, 2026 | $21.13 | $17.78 | $3.35 | 128,711.6 | +14.05% |
| May 22, 2026 | $21.71 | $17.53 | $4.18 | 169,812.3 | +2.65% |
| May 21, 2026 | $18.37 | $16.15 | $2.22 | 66,077.9 | +1.75% |
| May 20, 2026 | $19.17 | $16.18 | $2.99 | 124,267.8 | -7.47% |
| May 19, 2026 | $19.42 | $13.96 | $5.46 | 170,030.2 | +20.39% |
Smx Security Matters Plc Stock (SMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smx Security Matters Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smx Security Matters Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smx Security Matters Plc Stock (SMX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $20.00 | $12.51 | $7.49 | 962,909.0 | -12.47% |
| May, 2026 | $89.12 | $13.96 | $75.15 | 3,677,611.6 | -80.34% |
| Apr, 2026 | $899.4 | $66.27 | $833.1 | 1,527,292.1 | -78.96% |
| Mar, 2026 | $1,645.7 | $335.9 | $1,309.8 | 190,827.7 | -75.19% |
| Feb, 2026 | $4,574.4 | $1,462.4 | $3,112.0 | 310,075.3 | -49.14% |
| Jan, 2026 | $9,050.7 | $2,813.9 | $6,236.9 | 214,607.4 | -16.02% |
Smx Security Matters Plc Stock (SMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $109,340.8 | $7,437.4 | $101,903.4 | 132,932.5 | -15.71% |
| Nov, 2025 | $14,254.5 | $232.1 | $14,022.4 | 674,971.6 | +2,922% |
| Oct, 2025 | $4,645.5 | $446.3 | $4,199.2 | 52,863.8 | -87.31% |
| Sep, 2025 | $5,253.5 | $2,675.4 | $2,578.1 | 52,262.2 | -27.00% |
| Aug, 2025 | $25,197.4 | $3,988.8 | $21,208.6 | 30,938.3 | -79.74% |
| Jul, 2025 | $79,508.0 | $18,046.8 | $61,461.2 | 12,617.7 | -67.13% |
| Jun, 2025 | $97,027.0 | $61,291.0 | $35,736.0 | 39.31 | -16.29% |
| May, 2025 | $132,598.9 | $84,462.4 | $48,136.6 | 16.99 | -27.75% |
| Apr, 2025 | $174,509.0 | $83,764.3 | $90,744.7 | 651.3 | +7.45% |
| Mar, 2025 | $180,770.4 | $108,195.6 | $72,574.8 | 15.04 | -30.30% |
| Feb, 2025 | $283,325.9 | $153,568.0 | $129,757.9 | 104.1 | -43.24% |
| Jan, 2025 | $1,193,641.8 | $259,669.4 | $933,972.4 | 177.3 | -75.78% |
Smx Security Matters Plc Stock (SMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1,846,166.0 | $369,830.0 | $1,476,336.0 | 1,004.2 | +286.61% |
| Nov, 2024 | $750,800.7 | $359,087.2 | $391,713.5 | 27.09 | -43.80% |
| Oct, 2024 | $5,948,315.0 | $668,439.4 | $5,279,875.6 | 13.60 | -86.99% |
| Sep, 2024 | $14,323,701.6 | $4,058,382.1 | $10,265,319.5 | 41.97 | +3.20% |
| Aug, 2024 | $11,697,689.6 | $5,570,328.4 | $6,127,361.2 | 2.14 | -38.78% |
| Jul, 2024 | $22,142,055.4 | $8,614,115.0 | $13,527,940.4 | 1.30 | -51.43% |
| Jun, 2024 | $30,542,309.5 | $13,652,278.1 | $16,890,031.4 | 1.92 | -26.53% |
| May, 2024 | $43,269,515.2 | $16,710,985.2 | $26,558,530.0 | 0.8714 | +15.88% |
| Apr, 2024 | $28,348,992.7 | $19,202,712.4 | $9,146,280.3 | 0.3679 | +15.00% |
| Mar, 2024 | $45,328,547.3 | $17,904,627.0 | $27,423,920.3 | 1.11 | -36.35% |
| Feb, 2024 | $91,925,339.0 | $29,244,224.1 | $62,681,114.9 | 1.16 | -49.46% |
| Jan, 2024 | $105,950,630.1 | $31,333,097.2 | $74,617,532.9 | 0.1847 | -43.66% |
0.15%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):