5 DAY PERFORMANCE
+85.18%
1 MONTH PERFORMANCE
+74.78%
3 MONTH PERFORMANCE
+110.36%
6 MONTH PERFORMANCE
-90.51%
YEAR-TO-DATE PERFORMANCE
-99.08%
1 YEAR PERFORMANCE
-99.88%
SMX (Security Matters) Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.76 | $10.98 (-34.49%) | $17.94 | $10.33 | 244.17 K | $23.35 K |
| 09/18/2026 | $16.78 | $17.01 (1.37%) | $19.01 | $16.63 | 52.45 K | $34.84 K |
| 09/17/2026 | $15.90 | $16.90 (6.29%) | $17.27 | $15.90 | 15.39 K | $34.61 K |
| 09/16/2026 | $16.52 | $15.79 (-4.42%) | $16.98 | $15.74 | 11.13 K | $32.34 K |
| 09/15/2026 | $16.52 | $16.42 (-0.61%) | $16.90 | $16.14 | 8.72 K | $33.63 K |
| 09/14/2026 | $17.05 | $16.69 (-2.11%) | $17.81 | $16.65 | 15.26 K | $34.18 K |
| 09/11/2026 | $18.03 | $17.12 (-5.05%) | $18.50 | $17.06 | 14.11 K | $35.06 K |
| 09/10/2026 | $17.85 | $17.62 (-1.29%) | $18.23 | $17.04 | 15.59 K | $36.09 K |
| 09/09/2026 | $17.37 | $17.92 (3.17%) | $18.69 | $17.32 | 12.01 K | $36.70 K |
| 09/08/2026 | $19.40 | $17.54 (-9.59%) | $19.40 | $17.17 | 25.93 K | $35.92 K |
| 09/04/2026 | $17.63 | $19.48 (10.49%) | $20.00 | $17.21 | 84.02 K | $39.90 K |
| 09/03/2026 | $16.40 | $17.07 (4.09%) | $17.75 | $16.07 | 18.10 K | $34.96 K |
| 09/02/2026 | $16.70 | $16.11 (-3.53%) | $16.93 | $15.90 | 11.77 K | $32.99 K |
| 09/01/2026 | $16.26 | $16.75 (3.01%) | $17.49 | $16.24 | 12.13 K | $34.30 K |
| 08/31/2026 | $16.55 | $16.01 (-3.26%) | $16.82 | $16.01 | 6.03 K | $32.79 K |
| 08/28/2026 | $16.52 | $16.61 (0.54%) | $17.52 | $16.50 | 17.76 K | $34.02 K |
| 08/27/2026 | $16.75 | $16.70 (-0.3%) | $17.49 | $16.48 | 16.83 K | $34.20 K |
| 08/26/2026 | $16.15 | $17.12 (6.01%) | $17.50 | $16.15 | 8.43 K | $35.06 K |
| 08/25/2026 | $17.17 | $16.50 (-3.9%) | $18.41 | $16.01 | 17.84 K | $33.79 K |
| 08/24/2026 | $16.30 | $17.26 (5.89%) | $17.49 | $16.30 | 15.17 K | $35.35 K |
| 08/21/2026 | $16.06 | $16.73 (4.17%) | $16.96 | $15.85 | 21.66 K | $34.26 K |
| 08/20/2026 | $15.50 | $15.41 (-0.58%) | $16.00 | $15.40 | 9.80 K | $31.56 K |
| 08/19/2026 | $15.60 | $15.24 (-2.31%) | $15.71 | $15.21 | 10.28 K | $31.21 K |
| 08/18/2026 | $14.66 | $15.24 (3.96%) | $15.96 | $14.50 | 12.00 K | $31.21 K |
| 08/17/2026 | $16.69 | $14.59 (-12.58%) | $16.69 | $14.44 | 28.67 K | $29.88 K |
| 08/14/2026 | $17.07 | $16.26 (-4.75%) | $17.07 | $16.05 | 15.75 K | $33.30 K |
| 08/13/2026 | $16.42 | $16.25 (-1.04%) | $17.08 | $16.13 | 12.60 K | $33.28 K |
| 08/12/2026 | $15.85 | $16.16 (1.96%) | $16.50 | $15.55 | 11.38 K | $33.10 K |
| 08/11/2026 | $15.97 | $15.54 (-2.69%) | $15.98 | $15.54 | 7.70 K | $31.83 K |
| 08/10/2026 | $15.69 | $15.80 (0.7%) | $16.30 | $15.69 | 10.10 K | $32.36 K |
| 08/07/2026 | $16.85 | $15.99 (-5.1%) | $16.85 | $15.62 | 16.82 K | $32.75 K |
| 08/06/2026 | $16.94 | $16.79 (-0.89%) | $17.80 | $16.08 | 21.05 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 |
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.
