5 DAY PERFORMANCE
+83.55%
1 MONTH PERFORMANCE
+72.51%
3 MONTH PERFORMANCE
-58.18%
6 MONTH PERFORMANCE
-99.05%
YEAR-TO-DATE PERFORMANCE
-99.08%
1 YEAR PERFORMANCE
-99.97%
SMX (Security Matters) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.94 | $16.79 (-0.89%) | $17.80 | $16.08 | 20.92 K | $34.39 K |
| 08/05/2026 | $16.48 | $16.95 (2.85%) | $17.00 | $15.60 | 31.29 K | $34.71 K |
| 08/04/2026 | $16.95 | $16.88 (-0.41%) | $17.50 | $16.07 | 20.13 K | $34.57 K |
| 08/03/2026 | $15.01 | $16.53 (10.13%) | $17.19 | $15.01 | 20.09 K | $33.85 K |
| 07/31/2026 | $16.63 | $15.93 (-4.21%) | $17.25 | $15.60 | 29.49 K | $32.62 K |
| 07/30/2026 | $15.05 | $16.39 (8.9%) | $17.35 | $14.99 | 29.42 K | $33.57 K |
| 07/29/2026 | $15.40 | $15.04 (-2.34%) | $16.30 | $14.54 | 34.45 K | $30.80 K |
| 07/28/2026 | $16.02 | $15.67 (-2.18%) | $16.48 | $15.47 | 43.56 K | $32.09 K |
| 07/27/2026 | $17.50 | $16.25 (-7.14%) | $18.39 | $15.55 | 34.70 K | $33.28 K |
| 07/24/2026 | $18.00 | $17.33 (-3.72%) | $18.49 | $16.58 | 27.17 K | $35.49 K |
| 07/23/2026 | $18.25 | $17.55 (-3.84%) | $18.25 | $17.11 | 17.33 K | $35.94 K |
| 07/22/2026 | $19.00 | $18.00 (-5.26%) | $20.00 | $17.93 | 72.50 K | $36.86 K |
| 07/21/2026 | $18.17 | $20.30 (11.72%) | $22.00 | $18.07 | 80.92 K | $41.57 K |
| 07/20/2026 | $16.95 | $17.66 (4.19%) | $18.95 | $16.77 | 30.99 K | $36.17 K |
| 07/17/2026 | $16.31 | $16.52 (1.29%) | $17.00 | $15.46 | 19.48 K | $33.83 K |
| 07/16/2026 | $19.42 | $17.21 (-11.38%) | $20.15 | $16.52 | 67.41 K | $35.25 K |
| 07/15/2026 | $17.70 | $19.42 (9.72%) | $22.69 | $17.59 | 187.41 K | $39.77 K |
| 07/14/2026 | $16.30 | $17.50 (7.36%) | $17.50 | $16.06 | 29.45 K | $35.84 K |
| 07/13/2026 | $15.78 | $16.21 (2.72%) | $17.00 | $15.57 | 53.94 K | $33.20 K |
| 07/10/2026 | $16.06 | $15.65 (-2.55%) | $16.49 | $15.04 | 31.83 K | $32.05 K |
| 07/09/2026 | $15.21 | $16.72 (9.93%) | $17.25 | $15.21 | 46.20 K | $34.24 K |
| 07/08/2026 | $16.37 | $15.55 (-5.01%) | $16.38 | $14.45 | 36.34 K | $31.85 K |
| 07/07/2026 | $16.96 | $15.41 (-9.14%) | $17.83 | $15.00 | 41.43 K | $31.56 K |
| 07/06/2026 | $15.05 | $16.95 (12.62%) | $18.10 | $14.52 | 88.65 K | $34.71 K |
| 07/02/2026 | $14.91 | $15.05 (0.94%) | $15.50 | $14.30 | 29.25 K | $30.82 K |
| 07/01/2026 | $13.20 | $14.91 (12.95%) | $15.15 | $13.00 | 59.60 K | $30.54 K |
| 06/30/2026 | $13.40 | $13.40 (0%) | $14.34 | $12.73 | 44.33 K | $27.44 K |
| 06/29/2026 | $14.21 | $13.61 (-4.22%) | $14.50 | $13.12 | 34.53 K | $27.87 K |
| 06/26/2026 | $14.61 | $14.50 (-0.75%) | $15.25 | $14.20 | 20.21 K | $29.70 K |
| 06/25/2026 | $14.35 | $15.24 (6.2%) | $15.74 | $13.69 | 47.10 K | $31.21 K |
| 06/24/2026 | $14.58 | $14.79 (1.44%) | $15.19 | $14.15 | 34.35 K | $30.29 K |
| 06/23/2026 | $15.20 | $14.59 (-4.01%) | $17.35 | $13.90 | 90.09 K | $29.88 K |
| 06/22/2026 | $14.18 | $15.80 (11.42%) | $16.00 | $13.40 | 83.50 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 |
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.
