Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free SMX Stock Alerts

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

SMX (Security Matters) Public logo
$16.50 -0.76 (-4.40%)
Closing price 04:00 PM Eastern
Extended Trading
$16.17 -0.33 (-2.01%)
As of 05:40 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 99.90%, with a year-to-date return of -97.64%. In the past month, the stock has decreased 4.79%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $16.50 with a market cap of $17.97 million and volume of 17,723 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
+7.07%
1 Month
Performance
-4.79%
3 Month
Performance
+385.86%
Year-To-Date
Performance
-97.64%
1 Year
Performance
-99.90%

SMX Stock Chart for Tuesday, August, 25, 2026

SMX Chart by TradingView

SMX (Security Matters) Public Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/25/2026$17.26$16.50
-4.40%		$18.41$16.0117,723 shs$17.97 million
08/24/2026$16.73$17.26
+3.17%		$17.49$16.3015,083 shs$18.81 million
08/21/2026$15.41$16.73
+8.57%		$16.96$15.8521,560 shs$18.24 million
08/20/2026$15.24$15.41
+1.12%		$16.00$15.409,754 shs$16.80 million
08/19/2026$15.24$15.24$15.71$15.219,976 shs$16.60 million
08/18/2026$14.59$15.24
+4.46%		$15.96$14.5011,965 shs$16.61 million
08/17/2026$16.26$14.59
-10.27%		$16.69$14.4428,596 shs$15.90 million
08/14/2026$16.25$16.26
+0.06%		$17.07$16.0515,661 shs$17.72 million
08/13/2026$16.16$16.25
+0.56%		$17.08$16.1312,515 shs$17.71 million
08/12/2026$15.54$16.16
+3.99%		$16.50$15.5511,165 shs$17.61 million
08/11/2026$15.80$15.54
-1.65%		$15.98$15.547,681 shs$16.94 million
08/10/2026$15.99$15.80
-1.19%		$16.30$15.699,408 shs$17.22 million
08/07/2026$16.79$15.99
-4.76%		$16.85$15.6216,780 shs$2.56 million
08/06/2026$16.95$16.79
-0.94%		$17.80$16.0820,925 shs$2.69 million
08/05/2026$16.88$16.95
+0.41%		$17.00$15.6031,124 shs$2.71 million
08/04/2026$16.53$16.88
+2.12%		$17.50$16.0720,128 shs$2.70 million
08/03/2026$15.93$16.53
+3.77%		$17.19$15.0120,030 shs$2.54 million
07/31/2026$16.39$15.93
-2.81%		$17.25$15.6029,436 shs$2.62 million
07/30/2026$15.04$16.39
+8.98%		$17.35$14.9929,375 shs$2.62 million
07/29/2026$15.67$15.04
-4.02%		$16.30$14.5434,312 shs$2.41 million
07/28/2026$16.25$15.67
-3.57%		$16.48$15.4743,490 shs$2.51 million
07/27/2026$17.33$16.25
-6.23%		$18.39$15.5534,528 shs$2.60 million
07/24/2026$17.55$17.33
-1.25%		$18.49$16.5827,080 shs$2.77 million
Related Companies

This page (NASDAQ:SMX) was last updated on 8/25/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel