5 DAY PERFORMANCE
+110.36%
1 MONTH PERFORMANCE
+64.92%
3 MONTH PERFORMANCE
-91.98%
6 MONTH PERFORMANCE
-99.90%
YEAR-TO-DATE PERFORMANCE
-99.08%
1 YEAR PERFORMANCE
-99.99%
SMX (Security Matters) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.18 | $15.80 (11.42%) | $16.00 | $13.40 | 83.47 K | $32.36 K |
| 06/18/2026 | $14.77 | $13.90 (-5.89%) | $14.87 | $13.00 | 55.23 K | $28.47 K |
| 06/17/2026 | $14.57 | $14.23 (-2.33%) | $15.73 | $13.62 | 67.04 K | $29.14 K |
| 06/16/2026 | $14.83 | $14.87 (0.27%) | $15.61 | $13.05 | 87.13 K | $30.45 K |
| 06/15/2026 | $13.82 | $14.56 (5.35%) | $14.99 | $13.53 | 59.06 K | $29.82 K |
| 06/12/2026 | $13.91 | $13.13 (-5.61%) | $14.06 | $13.04 | 27.91 K | $26.89 K |
| 06/11/2026 | $13.01 | $13.91 (6.92%) | $14.25 | $12.51 | 67.60 K | $28.49 K |
| 06/10/2026 | $13.46 | $12.87 (-4.38%) | $14.38 | $12.80 | 57.49 K | $26.36 K |
| 06/09/2026 | $15.05 | $13.09 (-13.02%) | $15.05 | $13.07 | 64.85 K | $26.81 K |
| 06/08/2026 | $13.44 | $14.83 (10.34%) | $15.79 | $12.70 | 112.30 K | $30.37 K |
| 06/05/2026 | $15.10 | $13.05 (-13.58%) | $15.10 | $12.98 | 82.98 K | $26.73 K |
| 06/04/2026 | $15.41 | $15.04 (-2.4%) | $15.97 | $15.01 | 47.90 K | $30.80 K |
| 06/03/2026 | $18.47 | $15.95 (-13.64%) | $19.00 | $15.39 | 118.05 K | $32.67 K |
| 06/02/2026 | $16.54 | $18.94 (14.51%) | $20.00 | $16.00 | 193.11 K | $38.79 K |
| 06/01/2026 | $16.00 | $17.34 (8.38%) | $17.45 | $14.69 | 108.00 K | $35.51 K |
| 05/29/2026 | $15.72 | $16.00 (1.78%) | $18.71 | $14.90 | 473.48 K | $32.77 K |
| 05/28/2026 | $17.37 | $15.42 (-11.23%) | $17.59 | $15.22 | 251.22 K | $31.58 K |
| 05/27/2026 | $20.11 | $18.26 (-9.2%) | $20.15 | $18.05 | 165.50 K | $37.40 K |
| 05/26/2026 | $18.74 | $20.22 (7.9%) | $21.13 | $17.78 | 300.14 K | $41.41 K |
| 05/22/2026 | $18.26 | $17.73 (-2.9%) | $21.71 | $17.53 | 392.26 K | $36.31 K |
| 05/21/2026 | $16.63 | $17.27 (3.85%) | $18.37 | $16.15 | 157.15 K | $35.37 K |
| 05/20/2026 | $17.82 | $16.98 (-4.71%) | $19.17 | $16.18 | 287.40 K | $34.78 K |
| 05/19/2026 | $15.29 | $18.35 (20.01%) | $19.42 | $13.96 | 394.61 K | $37.58 K |
| 05/18/2026 | $18.94 | $15.24 (-19.54%) | $18.94 | $14.94 | 287.30 K | $31.21 K |
| 05/15/2026 | $21.16 | $18.71 (-11.58%) | $21.73 | $18.28 | 244.92 K | $38.32 K |
| 05/14/2026 | $19.65 | $22.05 (12.21%) | $26.96 | $17.59 | 747.13 K | $45.16 K |
| 05/13/2026 | $19.93 | $19.61 (-1.61%) | $22.83 | $18.97 | 491.80 K | $40.16 K |
| 05/12/2026 | $32.84 | $20.91 (-36.33%) | $32.84 | $18.99 | 620.20 K | $42.82 K |
| 05/11/2026 | $52.56 | $33.11 (-37.01%) | $52.56 | $31.99 | 401.62 K | $67.81 K |
| 05/08/2026 | $50.73 | $50.73 (0%) | $55.75 | $50.73 | 3.79 M | $103.90 K |
| 05/07/2026 | $73.12 | $56.67 (-22.5%) | $84.55 | $50.73 | 20.99 M | $116.06 K |
| 05/06/2026 | $60.31 | $69.92 (15.93%) | $89.12 | $54.09 | 32.05 M | $143.20 K |
| 05/05/2026 | $66.27 | $53.01 (-20.01%) | $66.95 | $46.61 | 6.33 M | $108.56 K |
| 05/04/2026 | $74.03 | $71.75 (-3.08%) | $75.63 | $70.83 | 1.66 M | $146.94 K |
| 05/01/2026 | $71.20 | $63.60 (-10.67%) | $71.20 | $62.80 | 1.90 M | $130.25 K |
| 04/30/2026 | $70.00 | $71.20 (1.71%) | $76.36 | $65.20 | 1.42 M | $145.82 K |
| 04/29/2026 | $64.00 | $68.80 (7.5%) | $73.20 | $60.00 | 1.52 M | $140.90 K |
| 04/28/2026 | $60.40 | $66.40 (9.93%) | $74.80 | $58.00 | 3.11 M | $135.99 K |
| 04/27/2026 | $84.00 | $62.40 (-25.71%) | $88.36 | $62.00 | 5.06 M | $127.80 K |
| 04/24/2026 | $135.20 | $83.20 (-38.46%) | $136.40 | $66.00 | 4.04 M | $170.39 K |
| 04/23/2026 | $146.00 | $140.80 (-3.56%) | $155.60 | $139.60 | 539.10 K | $288.36 K |
| 04/22/2026 | $170.00 | $147.20 (-13.41%) | $180.40 | $143.60 | 914.65 K | $301.47 K |
| 04/21/2026 | $190.00 | $174.00 (-8.42%) | $198.40 | $173.60 | 519.40 K | $356.35 K |
| 04/20/2026 | $194.40 | $196.80 (1.23%) | $208.00 | $189.40 | 405.65 K | $403.05 K |
| 04/17/2026 | $219.20 | $198.40 (-9.49%) | $219.64 | $198.40 | 400.15 K | $406.32 K |
| 04/16/2026 | $204.80 | $220.40 (7.62%) | $230.40 | $194.80 | 523.95 K | $451.38 K |
| 04/15/2026 | $196.00 | $211.60 (7.96%) | $217.60 | $182.40 | 625.30 K | $433.36 K |
| 04/14/2026 | $231.60 | $201.60 (-12.95%) | $233.60 | $200.00 | 924.45 K | $412.88 K |
| 04/13/2026 | $247.20 | $241.60 (-2.27%) | $252.00 | $240.00 | 531.85 K | $494.80 K |
| 04/10/2026 | $247.20 | $254.80 (3.07%) | $310.00 | $222.40 | 68.22 K | $521.83 K |
| 04/09/2026 | $242.80 | $250.40 (3.13%) | $262.00 | $237.20 | 28.54 K | $512.82 K |
| 04/08/2026 | $314.00 | $249.60 (-20.51%) | $325.60 | $243.20 | 75.28 K | $511.18 K |
| 04/07/2026 | $444.80 | $326.00 (-26.71%) | $464.80 | $322.00 | 79.35 K | $667.65 K |
| 04/06/2026 | $323.20 | $520.00 (60.89%) | $787.20 | $323.20 | 551.10 K | $1.06 M |
| 04/02/2026 | $316.80 | $338.40 (6.82%) | $358.80 | $316.80 | 3.62 K | $693.04 K |
| 04/01/2026 | $340.40 | $336.80 (-1.06%) | $345.20 | $320.84 | 3.31 K | $689.77 K |
| 03/31/2026 | $303.20 | $338.40 (11.61%) | $341.60 | $302.40 | 7.34 K | $693.04 K |
| 03/30/2026 | $320.40 | $305.20 (-4.74%) | $336.96 | $294.00 | 6.43 K | $625.05 K |
| 03/27/2026 | $316.20 | $324.80 (2.72%) | $350.00 | $313.20 | 6.53 K | $665.19 K |
| 03/26/2026 | $320.00 | $323.60 (1.13%) | $350.40 | $314.40 | 5.47 K | $662.73 K |
| 03/25/2026 | $358.00 | $350.40 (-2.12%) | $377.20 | $332.00 | 7.81 K | $717.62 K |
| 03/24/2026 | $366.80 | $353.60 (-3.6%) | $434.00 | $352.40 | 13.90 K | $724.17 K |
| 03/23/2026 | $316.00 | $364.40 (15.32%) | $399.58 | $316.00 | 21.68 K | $746.29 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
