Go Pro

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

SMX (Security Matters) Public logo
$16.10 -0.78 (-4.62%)
As of 12:36 PM Eastern
This is a fair market value 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 -97.70%. In the past month, the stock has increased 6.98%, reflecting recent market activity.

As of the latest close, SMX (Security Matters) Public traded at $16.88 with a market cap of $2.70 million and volume of 20,128 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
+1.07%
1 Month
Performance
+6.98%
3 Month
Performance
+58.57%
Year-To-Date
Performance
-97.70%
1 Year
Performance
-99.93%

SMX Stock Chart for Wednesday, August, 5, 2026

SMX (Security Matters) Public Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/23/2026$18.00$17.55
-2.50%
$18.25$17.1117,296 shs$2.81 million
07/22/2026$20.30$18.00
-11.33%
$20.00$17.9370,868 shs$2.88 million
07/21/2026$17.66$20.30
+14.95%
$22.00$18.0780,744 shs$3.25 million
07/20/2026$16.52$17.66
+6.90%
$18.95$16.7730,794 shs$2.83 million
07/17/2026$17.21$16.52
-4.01%
$17.00$15.4619,363 shs$2.64 million
07/16/2026$19.42$17.21
-11.38%
$20.15$16.5266,925 shs$2.75 million
07/15/2026$17.50$19.42
+10.97%
$22.69$17.58185,296 shs$3.11 million
07/14/2026$16.21$17.50
+7.96%
$17.50$16.0629,164 shs$2.80 million
07/13/2026$15.65$16.21
+3.58%
$17.00$15.5753,925 shs$2.59 million
07/10/2026$16.72$15.65
-6.40%
$16.49$15.0431,791 shs$2.50 million
07/09/2026$15.55$16.72
+7.52%
$17.25$15.2146,092 shs$2.68 million
07/08/2026$15.41$15.55
+0.91%
$16.38$14.4536,125 shs$2.49 million
07/07/2026$16.95$15.41
-9.09%
$17.83$15.0041,362 shs$2.47 million
07/06/2026$15.05$16.95
+12.62%
$18.09$14.5288,152 shs$2.71 million

This page (NASDAQ:SMX) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners