Free Trial

SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History

SMX (Security Matters) Public logo
$4.57 +0.18 (+4.19%)
Closing price 07/3/2025 03:21 PM Eastern
Extended Trading
$4.47 -0.10 (-2.27%)
As of 07/3/2025 04:34 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

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 99.61%, with a year-to-date return of -93.36%. In the past month, the stock has decreased 16.12%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $4.57 with a market cap of $3.20 million and volume of 9,350 shares.

Receive SMX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+6.62%
1 Month
Performance
-16.12%
3 Month
Performance
-28.49%
Year-To-Date
Performance
-93.36%
1 Year
Performance
-99.61%

SMX Stock Chart for Saturday, July, 5, 2025

SMX (Security Matters) Public Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$4.57$4.57$4.63$4.339,350 shs$3.20 million
07/03/2025$4.39$4.57
+4.19%
$4.63$4.339,350 shs$3.20 million
07/02/2025$4.25$4.39
+3.29%
$4.46$4.2018,688 shs$3.07 million
07/01/2025$4.29$4.25
-0.93%
$4.29$4.0531,258 shs$2.98 million
06/30/2025$4.11$4.29
+4.38%
$4.30$3.9824,254 shs$3.00 million
06/27/2025$4.21$4.11
-2.38%
$4.28$4.1014,693 shs$2.88 million
06/26/2025$4.20$4.21
+0.24%
$4.40$4.1511,785 shs$2.95 million
06/25/2025$4.34$4.20
-3.23%
$4.57$4.1622,689 shs$2.94 million
06/24/2025$4.52$4.34
-3.98%
$4.68$4.3421,507 shs$3.04 million
06/23/2025$4.53$4.52
-0.22%
$4.86$4.4317,411 shs$3.16 million
06/20/2025$4.90$4.53
-7.55%
$4.87$4.3063,449 shs$3.17 million
06/19/2025$4.90$4.90$5.28$4.10119,089 shs$3.43 million
06/18/2025$4.64$4.90
+5.60%
$5.28$4.10119,089 shs$3.43 million
06/17/2025$3.60$4.64
+28.89%
$4.65$3.64152,932 shs$13.32 million
06/16/2025$0.92$3.60
+290.03%
$3.96$3.6032,084 shs$10.33 million
06/13/2025$4.26$3.78
-11.25%
$4.18$3.7519,376 shs$2.65 million
06/12/2025$4.59$4.26
-7.14%
$4.61$4.1636,468 shs$2.99 million
06/11/2025$4.84$4.59
-5.08%
$4.97$4.5124,699 shs$3.21 million
06/10/2025$5.00$4.84
-3.28%
$5.04$4.5512,660 shs$3.39 million
06/09/2025$5.00$5.00$5.08$4.9610,091 shs$3.50 million
06/06/2025$5.45$5.00
-8.27%
$5.51$4.8429,420 shs$3.50 million
06/05/2025$5.25$5.45
+3.91%
$5.70$5.2125,743 shs$3.82 million
06/04/2025$5.18$5.25
+1.27%
$5.41$5.0816,125 shs$3.67 million

This page (NASDAQ:SMX) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners