Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free SMX Stock Alerts

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

SMX (Security Matters) Public logo
$18.94 +1.60 (+9.23%)
Closing price 06/2/2026 04:00 PM Eastern
Extended Trading
$18.75 -0.19 (-1.01%)
As of 06/2/2026 07:59 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 Massive. Learn more.
Compare

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 99.99%, with a year-to-date return of -97.29%.

As of the latest close, SMX (Security Matters) Public traded at $18.94 with a market cap of $2.77 million and volume of 192,785 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+518.26%
3 Month
Performance
-93.34%
Year-To-Date
Performance
-97.29%
1 Year
Performance
-99.99%

SMX Stock Chart for Wednesday, June, 3, 2026

SMX Chart by TradingView

SMX (Security Matters) Public Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/02/2026$17.34$18.94
+9.23%		$20.00$16.00192,785 shs$2.77 million
06/01/2026$7.00$17.34
+147.71%		$17.45$14.69106,988 shs$6.24 million
05/29/2026$2.95$3.06
+3.70%		$3.58$2.851.07 million shs$2.52 million
05/28/2026$3.50$2.95
-15.52%		$3.37$2.91562,489 shs$2.46 million
05/27/2026$3.87$3.50
-9.72%		$3.86$3.46356,723 shs$2.88 million
05/26/2026$3.40$3.87
+14.05%		$4.05$3.40677,854 shs$3.19 million
05/25/2026$3.40$3.40$4.16$3.36887,830 shs$2.83 million
05/22/2026$3.31$3.40
+2.65%		$4.16$3.36887,830 shs$2.83 million
05/21/2026$3.25$3.31
+1.75%		$3.52$3.09353,058 shs$2.72 million
05/20/2026$3.51$3.25
-7.47%		$3.67$3.10651,556 shs$2.68 million
05/19/2026$2.92$3.51
+20.39%		$3.72$2.67894,655 shs$2.93 million
05/18/2026$3.58$2.92
-18.56%		$3.63$2.86650,944 shs$2.40 million
05/15/2026$4.22$3.58
-15.13%		$4.16$3.50545,816 shs$2.95 million
05/14/2026$3.75$4.22
+12.47%		$5.16$3.371.70 million shs$3.47 million
05/13/2026$4.00$3.75
-6.23%		$4.37$3.631.11 million shs$3.13 million
05/12/2026$6.34$4.00
-36.85%		$6.29$3.641.36 million shs$66.80 million
05/11/2026$0.49$6.34
+1,205.41%		$10.07$6.13910,632 shs$105.78 million
05/08/2026$10.85$0.49
-95.52%		$0.53$0.498.35 million shs$9.05 million
05/07/2026$13.39$10.85
-18.95%		$16.19$9.722.34 million shs$9.05 million
05/06/2026$10.15$13.39
+31.90%		$17.07$10.363.61 million shs$11.17 million
05/05/2026N/A$10.15$12.82$8.93651,726 shs$8.47 million
Related Companies

This page (NASDAQ:SMX) was last updated on 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel