SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History → If you have $2,500 bucks… check this out (From DTI) (Ad) Free SMX Stock Alerts $0.15 0.00 (0.00%) (As of 04/26/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media SMX (Security Matters) Public Stock Price Performance5 Day Performance-2.54%1 Month Performance+16.29%3 Month Performance-64.39%6 Month Performance-91.38%Year-To-Date Performance-78.38%1 Year Performance-99.20% 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 Email Address Ad Insiders ExposedThe Hard Truth About Investing For RetirementHere’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.Click To Access This Powerful Training Right Now! SMX Stock Chart for Saturday, April, 27, 2024 SMX Chart by TradingView SMX (Security Matters) Public Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$0.15$0.15-0.58%$0.16$0.15645,884 shs$448,000.0004/25/2024$0.16$0.15-4.69%$0.16$0.151.11 million shs$451,000.0004/24/2024$0.18$0.16-8.84%$0.17$0.16948,943 shs$473,000.0004/23/2024$0.16$0.18+12.83%$0.19$0.167.05 million shs$519,000.0004/22/2024$0.17$0.16-6.75%$0.17$0.15707,923 shs$460,000.0004/19/2024$0.17$0.17+2.30%$0.18$0.16624,089 shs$493,000.00 Get the Latest News and Ratings for SMX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$0.17$0.17-4.79%$0.18$0.161.28 million shs$482,000.0004/17/2024$0.16$0.17+11.08%$0.18$0.163.29 million shs$506,000.0004/16/2024$0.16$0.16-1.82%$0.16$0.141.90 million shs$456,000.0004/15/2024$0.14$0.16+11.97%$0.17$0.156.33 million shs$464,000.0004/12/2024$0.14$0.14-1.05%$0.15$0.141.03 million shs$415,000.0004/11/2024$0.14$0.14+0.56%$0.16$0.142.27 million shs$419,000.0004/10/2024$0.15$0.14-3.19%$0.15$0.14803,904 shs$417,000.0004/09/2024$0.15$0.15+0.07%$0.15$0.14988,650 shs$430,000.0004/08/2024$0.16$0.15-8.05%$0.16$0.151.60 million shs$430,000.0004/05/2024$0.15$0.16+7.52%$0.19$0.168.14 million shs$468,000.0004/04/2024$0.15$0.15-0.60%$0.16$0.142.89 million shs$435,000.0004/03/2024$0.15$0.15+0.60%$0.18$0.144.08 million shs$438,000.0004/02/2024$0.13$0.15+12.03%$0.15$0.132.77 million shs$435,000.0004/01/2024$0.13$0.13+3.34%$0.16$0.135.69 million shs$388,000.0003/29/2024$0.13$0.13$0.14$0.132.21 million shs$376,000.0003/28/2024$0.13$0.13-2.50%$0.14$0.132.14 million shs$376,000.0003/27/2024$0.14$0.13-4.56%$0.14$0.133.93 million shs$385,000.0003/26/2024$0.14$0.14-1.78%$0.15$0.131.65 million shs$404,000.0003/25/2024$0.14$0.14-0.85%$0.15$0.142.29 million shs$411,000.0003/22/2024$0.16$0.14-8.62%$0.15$0.134.61 million shs$415,000.0003/21/2024$0.18$0.16-14.14%$0.20$0.1510.45 million shs$454,000.0003/20/2024$0.14$0.18+26.13%$0.30$0.1497.52 million shs$529,000.0003/19/2024$0.14$0.14+3.24%$0.15$0.142.46 million shs$419,000.0003/18/2024$0.16$0.14-13.13%$0.16$0.132.81 million shs$406,000.0003/15/2024$0.13$0.16+24.42%$0.17$0.1311.86 million shs$467,000.0003/14/2024$0.13$0.13-4.03%$0.14$0.131.42 million shs$376,000.0003/13/2024$0.13$0.13-0.37%$0.13$0.121.80 million shs$391,000.0003/12/2024$0.16$0.13-13.50%$0.16$0.132.41 million shs$393,000.0003/11/2024$0.18$0.16-12.44%$0.18$0.152.72 million shs$454,000.0003/08/2024$0.19$0.18-6.53%$0.21$0.174.95 million shs$519,000.0003/07/2024$0.20$0.19-4.90%$0.20$0.191.26 million shs$555,000.0003/06/2024$0.21$0.20-4.36%$0.21$0.191.80 million shs$583,000.0003/05/2024$0.20$0.21+7.13%$0.22$0.203.37 million shs$610,000.0003/04/2024$0.20$0.20-2.99%$0.21$0.183.90 million shs$569,000.00The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…Click For My #1 FREE Crypto for 202403/01/2024$0.20$0.20-0.59%$0.21$0.202.42 million shs$587,000.0002/29/2024$0.22$0.20-7.38%$0.23$0.204.40 million shs$590,000.0002/28/2024$0.35$0.22-37.61%$0.39$0.2019.33 million shs$637,000.0002/27/2024$0.27$0.35+31.59%$0.35$0.277.13 million shs$1.02 million02/26/2024$0.33$0.27-20.39%$0.35$0.253.42 million shs$776,000.0002/23/2024$0.35$0.33-4.30%$0.35$0.321.03 million shs$975,000.0002/22/2024$0.35$0.35+0.58%$0.35$0.33510,088 shs$1.02 million02/21/2024$0.33$0.35+5.09%$0.35$0.32646,615 shs$1.01 million02/20/2024$0.34$0.33-1.43%$0.36$0.32711,718 shs$965,000.0002/19/2024$0.34$0.34$0.35$0.281.63 million shs$978,000.0002/16/2024$0.29$0.34+13.67%$0.35$0.281.62 million shs$978,000.0002/15/2024$0.31$0.29-5.76%$0.31$0.28762,944 shs$861,000.0002/14/2024$0.30$0.31+4.23%$0.32$0.29930,228 shs$913,000.0002/13/2024$0.34$0.30-11.24%$0.34$0.281.75 million shs$876,000.0002/12/2024$0.36$0.34-6.11%$0.41$0.331.38 million shs$987,000.0002/09/2024$0.35$0.36+2.27%$0.40$0.322.60 million shs$1.05 million02/08/2024$0.40$0.35-12.00%$0.38$0.306.26 million shs$1.03 million02/07/2024$0.23$0.40+72.34%$0.62$0.32119.27 million shs$1.17 million02/06/2024$0.24$0.23-3.97%$0.26$0.22728,397 shs$678,000.0002/05/2024$0.29$0.24-17.79%$0.30$0.23661,885 shs$706,000.0002/02/2024$0.33$0.29-11.45%$0.33$0.29294,567 shs$858,000.0002/01/2024$0.40$0.33-17.02%$0.41$0.31634,695 shs$969,000.0001/31/2024$0.47$0.40-15.56%$0.46$0.381.14 million shs$1.39 million01/30/2024$0.34$0.47+40.26%$0.56$0.293.59 million shs$1.38 million01/29/2024$0.43$0.34-21.62%$0.48$0.284.15 million shs$986,000.0001/26/2024$0.24$0.43+83.01%$0.56$0.229.41 million shs$1.26 million Related Companies: Cuentas Stock Chart Applied UV Stock Chart X3 Stock Chart Northern Star Investment Corp. II Stock Chart SaverOne 2014 Stock Chart Code Chain New Continent Stock Chart Color Star Technology Stock Chart Movella Stock Chart E-Home Household Service Stock Chart Nukkleus Stock Chart Receive SMX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMX) was last updated on 4/27/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingThey say it’s ‘unstoppable’ – How I made 43,509% Investing DailyThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyProtect Your Bank Account Before It’s Too LateWeiss RatingsDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmithBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SMX (Security Matters) Public Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
