Free Trial

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

SMX (Security Matters) Public logo
$3.82 0.00 (0.00%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$3.63 -0.19 (-5.08%)
As of 08:40 AM 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.

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 99.93%, with a year-to-date return of -99.45%. In the past month, the stock has decreased 80.39%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $3.82 with a market cap of $4.16 million and volume of 2.36 million 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.

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
-42.21%
1 Month
Performance
-80.39%
3 Month
Performance
-74.62%
Year-To-Date
Performance
-99.45%
1 Year
Performance
-99.93%

SMX Stock Chart for Monday, October, 5, 2026

SMX (Security Matters) Public Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$6.16$3.82
-37.99%
$5.45$3.622.36 million shs$4.16 million
10/01/2026$6.61$6.16
-6.81%
$6.73$6.1573,697 shs$6.71 million
09/30/2026$7.30$6.61
-9.45%
$7.21$6.4957,753 shs$7.20 million
09/29/2026$6.82$7.30
+7.04%
$7.60$6.4761,805 shs$7.96 million
09/28/2026$8.01$6.82
-14.86%
$7.92$6.1999,514 shs$7.43 million
09/25/2026$8.75$8.01
-8.46%
$8.98$8.0052,617 shs$8.73 million
09/24/2026$9.64$8.75
-9.23%
$9.59$7.6275,960 shs$9.53 million
09/23/2026$9.57$9.64
+0.73%
$9.94$9.3569,615 shs$10.51 million
09/22/2026$10.98$9.57
-12.84%
$10.93$9.48120,221 shs$10.43 million
09/21/2026$17.01$10.98
-35.45%
$17.94$10.33242,664 shs$11.96 million
09/18/2026$16.90$17.01
+0.65%
$19.01$16.6352,315 shs$18.52 million
09/17/2026$15.79$16.90
+7.03%
$17.27$15.9015,238 shs$18.42 million
09/16/2026$16.42$15.79
-3.84%
$16.98$15.7411,085 shs$17.21 million
09/15/2026$16.69$16.42
-1.62%
$16.90$16.148,717 shs$17.88 million
09/14/2026$17.12$16.69
-2.51%
$17.81$16.6515,241 shs$18.19 million
09/11/2026$17.62$17.12
-2.84%
$18.50$17.0614,104 shs$18.66 million
09/10/2026$17.92$17.62
-1.67%
$18.23$17.0415,064 shs$19.21 million
09/09/2026$17.54$17.92
+2.17%
$18.69$17.3211,905 shs$19.52 million
09/08/2026$19.48$17.54
-9.96%
$19.40$17.1725,882 shs$19.12 million
09/07/2026$19.48$19.48$20.00$17.2183,843 shs$21.23 million
09/04/2026$17.07$19.48
+14.12%
$20.00$17.2183,843 shs$21.23 million

This page (NASDAQ:SMX) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners