SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History $1.04 -0.08 (-7.14%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock SMX (Security Matters) Public Stock Price Performance The SMX (Security Matters) Public (SMX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 99.64%, with a year-to-date return of -93.81%. In the past month, the stock has decreased 26.24%, reflecting recent market activity. As of the latest close, SMX (Security Matters) Public traded at $1.12 with a market cap of $3.21 million and volume of 101,265 shares. Receive SMX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-14.75%1 Month Performance-26.24%3 Month Performance-58.06%Year-To-Date Performance-93.81%1 Year Performance-99.64% SMX Stock Chart for Thursday, June, 12, 2025 SMX Chart by TradingView SMX (Security Matters) Public Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/12/2025$1.12$1.04-7.14%$1.13$1.02149,518 shs$2.99 million06/11/2025$1.18$1.12-5.08%$1.21$1.10101,265 shs$3.21 million06/10/2025$1.22$1.18-3.28%$1.23$1.1151,907 shs$3.39 million06/09/2025$1.22$1.22$1.24$1.2141,373 shs$3.50 million06/06/2025$1.33$1.22-8.27%$1.35$1.18120,622 shs$3.50 million06/05/2025$1.28$1.33+3.91%$1.39$1.27105,546 shs$3.82 million06/04/2025$1.26$1.28+1.27%$1.32$1.2466,112 shs$3.67 million06/03/2025$1.26$1.26+0.32%$1.29$1.2155,580 shs$3.63 million06/02/2025$1.22$1.26+3.28%$1.27$1.2220,063 shs$3.62 million05/30/2025$1.24$1.22-1.61%$1.25$1.2233,510 shs$3.50 million Get the Latest News and Ratings for SMX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. 05/29/2025$1.24$1.24$1.27$1.2239,238 shs$3.56 million05/28/2025$1.30$1.24-4.62%$1.35$1.2162,994 shs$3.56 million05/27/2025$1.35$1.30-3.70%$1.39$1.2940,263 shs$3.73 million05/26/2025$1.35$1.35$1.38$1.3247,241 shs$3.88 million05/23/2025$1.36$1.35-0.74%$1.38$1.3247,241 shs$3.88 million05/22/2025$1.42$1.36-4.23%$1.46$1.3640,171 shs$3.90 million05/21/2025$1.43$1.42-0.70%$1.42$1.3635,344 shs$4.08 million05/20/2025$1.44$1.43-0.69%$1.45$1.3839,295 shs$4.10 million05/19/2025$1.37$1.44+5.11%$1.44$1.3537,414 shs$4.13 million05/16/2025$1.36$1.37+0.74%$1.45$1.3658,212 shs$3.93 million05/15/2025$1.42$1.36-4.23%$1.42$1.3661,751 shs$3.90 million05/14/2025$1.44$1.42-1.39%$1.50$1.3935,220 shs$4.08 million05/13/2025$1.41$1.44+2.13%$1.60$1.41137,821 shs$4.13 million05/12/2025$1.52$1.41-7.24%$1.61$1.4084,177 shs$4.05 million Related Companies ZOOZ Power Stock Chart Ekso Bionics Stock Chart Art's-Way Manufacturing Stock Chart Novo Integrated Sciences Stock Chart Hongli Group Stock Chart Palladyne AI Stock Chart ASML Stock Chart Johnson Controls International Stock Chart Carrier Global Stock Chart Baker Hughes Stock Chart Receive SMX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMX) was last updated on 6/12/2025 by MarketBeat.com Staff From Our PartnersElon’s final win for Social Security?Elon's Successor? Elon Musk and President Trump's new feud is all over the news... but before he left Washi...Altimetry | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredThe one deadline Elon can't afford to miss...For years, Elon Musk made headlines for blowing past deadlines — so often that investors coined a nickname for...Brownstone Research | SponsoredTrump’s true trade war strategyThe media and financial pundits are all misreading Trump’s actions. They think Trump wants to make Canada t...Porter & Company | SponsoredBig Changes Coming to Social Security?According to legendary investor Louis Navellier... This new Trump move could soon not only save Social Secu...InvestorPlace | SponsoredSHOCKING: Musk's Pentagon Secret Mission...It's about a harrowing message discovered on December 16, 2024: "美国军方暗杀名单" It's the reason President Tru...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SMX (Security Matters) Public Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share SMX (Security Matters) Public With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy SMX Stock Free SMX Stock Alerts