Free Trial
→ Trump is positioned. Elon lights the fuse. (From Crypto 101 Media) (Ad)tc pixel Free SMX Stock Alerts

Trading of SMX (Security Matters) Public was halted at 01:37 PM EST due to "LULD Pause".

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

SMX (Security Matters) Public logo
$9.26 -5.23 (-36.06%)
As of 02:14 PM Eastern
This is a fair market value 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 100.00%, with a year-to-date return of -99.35%. In the past month, the stock has decreased 91.82%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $14.49 with a market cap of $105.78 million and volume of 398,526 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
-57.98%
1 Month
Performance
-91.82%
3 Month
Performance
-99.24%
Year-To-Date
Performance
-99.35%
1 Year
Performance
-100.00%

SMX Stock Chart for Tuesday, May, 12, 2026

SMX Chart by TradingView

SMX (Security Matters) Public Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$1.11$14.49
+1,205.41%		$23.00$14.00398,526 shs$105.78 million
05/08/2026$24.80$1.11
-95.52%		$1.22$1.113.66 million shs$9.05 million
05/07/2026$30.60$24.80
-18.95%		$37.00$22.201.02 million shs$9.05 million
05/06/2026$23.20$30.60
+31.90%		$39.00$23.671.58 million shs$11.17 million
05/05/2026N/A$23.20$29.30$20.40285,219 shs$8.47 million
04/30/2026$34.40$35.60
+3.49%		$38.20$32.60137,107 shs$6.91 million
04/29/2026$33.20$34.40
+3.61%		$36.60$30.00147,916 shs$6.67 million
04/28/2026$31.20$33.20
+6.41%		$37.40$29.00305,428 shs$6.44 million
04/27/2026$41.60$31.20
-25.00%		$44.20$31.00493,583 shs$6.05 million
04/24/2026$70.40$41.60
-40.91%		$68.20$33.00391,416 shs$8.07 million
04/23/2026$73.60$70.40
-4.35%		$77.80$69.8052,102 shs$13.66 million
04/22/2026$87.00$73.60
-15.40%		$90.20$71.8083,101 shs$14.28 million
04/21/2026$98.40$87.00
-11.59%		$99.20$86.8051,011 shs$16.88 million
04/20/2026$99.20$98.40
-0.81%		$104.00$94.8040,133 shs$19.09 million
04/17/2026$110.20$99.20
-9.98%		$109.80$99.2039,176 shs$19.25 million
04/16/2026$105.80$110.20
+4.16%		$115.20$97.4051,607 shs$21.37 million
04/15/2026$100.80$105.80
+4.96%		$108.80$91.2061,782 shs$20.53 million
04/14/2026$120.80$100.80
-16.56%		$116.80$100.0090,942 shs$19.56 million
04/13/2026$127.40$120.80
-5.18%		$126.00$120.0051,256 shs$23.43 million
Related Companies

This page (NASDAQ:SMX) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners
NNVC FDA = New Momentum Wave!
NanoViricides (NYSE: NNVC) just received FDA Orphan Drug Designation for NV-387, its antiviral candidate targe...
Equiscreen | Sponsoredtc pixel
Rise of the… petroyuan?
On February 28th, Iran installed a yuan-denominated toll at the Strait of Hormuz - the chokepoint for one in e...
Golden Portfolio | Sponsoredtc pixel
BSEM: From OTC to Nasdaq Contender!
BioStem Technologies (OTC: BSEM) has posted seven consecutive profitable quarters and just released audited fi...
Huge Alerts | Sponsoredtc pixel
Read this or regret it forever
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
SpaceX Launches Strange 'Dark Energy' Across America
SpaceX is deploying a newly permitted energy technology - one that analyst Joel Litman calls 'Dark Energy' - t...
Altimetry | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Iran War Update: Trump’s Hand-Written Letter Reveals What Comes Next
Jim Rickards has uncovered what he believes is Trump's economic plan, with a key trigger date of May 15. The F...
Paradigm Press | Sponsoredtc pixel