SMX (Security Matters) Public Limited Company - Ordinary Shares (SMX)
15.36
-0.59 (-3.69%)
NASDAQ· Last Trade: Jun 4th, 1:32 PM EDT
Historical Prices For SMX (Security Matters) Public Limited Company - Ordinary Shares (SMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 18.47 | 19.00 | 15.39 | 15.95 | 117,843 | 15.95 |
| 6/02/2026 | 16.54 | 20.00 | 16.00 | 18.94 | 192,934 | 18.94 |
| 6/01/2026 | 16.00 | 17.45 | 14.69 | 17.34 | 107,465 | 17.34 |
| 5/29/2026 | 6.88 | 8.19 | 6.52 | 7.00 | 473,475 | 7.00 |
| 5/28/2026 | 7.60 | 7.70 | 6.66 | 6.75 | 249,603 | 6.75 |
| 5/27/2026 | 8.80 | 8.82 | 7.90 | 7.99 | 161,787 | 7.99 |
| 5/26/2026 | 8.20 | 9.25 | 7.78 | 8.85 | 299,293 | 8.85 |
| 5/22/2026 | 7.99 | 9.50 | 7.67 | 7.76 | 392,257 | 7.76 |
| 5/21/2026 | 7.28 | 8.04 | 7.07 | 7.56 | 155,863 | 7.56 |
| 5/20/2026 | 7.80 | 8.39 | 7.08 | 7.43 | 286,411 | 7.43 |
| 5/19/2026 | 6.69 | 8.50 | 6.11 | 8.03 | 393,256 | 8.03 |
| 5/18/2026 | 8.29 | 8.29 | 6.54 | 6.67 | 285,953 | 6.67 |
| 5/15/2026 | 9.26 | 9.51 | 8.00 | 8.19 | 244,925 | 8.19 |
| 5/14/2026 | 8.60 | 11.80 | 7.70 | 9.65 | 745,899 | 9.65 |
| 5/13/2026 | 8.72 | 9.99 | 8.30 | 8.58 | 487,541 | 8.58 |
| 5/12/2026 | 14.37 | 14.37 | 8.31 | 9.15 | 615,236 | 9.15 |
| 5/11/2026 | 23.00 | 23.00 | 14.00 | 14.49 | 400,655 | 14.49 |
| 5/08/2026 | 1.11 | 1.22 | 1.11 | 1.11 | 3,788,881 | 22.20 |
| 5/07/2026 | 1.60 | 1.85 | 1.11 | 1.24 | 20,920,453 | 24.80 |
| 5/06/2026 | 1.32 | 1.95 | 1.18 | 1.53 | 31,812,748 | 30.60 |
| 5/05/2026 | 1.45 | 1.47 | 1.02 | 1.16 | 6,272,167 | 23.20 |
| 5/04/2026 | 1.62 | 1.66 | 1.55 | 1.57 | 1,606,771 | 31.40 |
| 5/01/2026 | 1.78 | 1.78 | 1.57 | 1.59 | 3,794,883 | 31.80 |
| 4/30/2026 | 1.75 | 1.91 | 1.63 | 1.78 | 2,822,753 | 35.60 |
| 4/29/2026 | 1.60 | 1.83 | 1.50 | 1.72 | 2,989,053 | 34.40 |
| 4/28/2026 | 1.51 | 1.87 | 1.45 | 1.66 | 6,170,123 | 33.20 |
| 4/27/2026 | 2.10 | 2.21 | 1.55 | 1.56 | 10,067,607 | 31.20 |
| 4/24/2026 | 3.38 | 3.41 | 1.65 | 2.08 | 8,083,195 | 41.60 |
| 4/23/2026 | 3.65 | 3.89 | 3.49 | 3.52 | 1,072,965 | 70.40 |
| 4/22/2026 | 4.25 | 4.51 | 3.59 | 3.68 | 1,802,513 | 73.60 |
| 4/21/2026 | 4.75 | 4.96 | 4.34 | 4.35 | 1,033,068 | 87.00 |
| 4/20/2026 | 4.86 | 5.20 | 4.74 | 4.92 | 806,789 | 98.40 |
| 4/17/2026 | 5.48 | 5.49 | 4.96 | 4.96 | 800,320 | 99.20 |
| 4/16/2026 | 5.12 | 5.76 | 4.87 | 5.51 | 1,038,081 | 110.20 |
| 4/15/2026 | 4.90 | 5.44 | 4.56 | 5.29 | 1,247,873 | 105.80 |
| 4/14/2026 | 5.79 | 5.84 | 5.00 | 5.04 | 1,841,382 | 100.80 |
| 4/13/2026 | 6.18 | 6.30 | 6.00 | 6.04 | 1,054,251 | 120.80 |
| 4/10/2026 | 6.18 | 7.75 | 5.56 | 6.37 | 2,728,679 | 127.40 |
| 4/09/2026 | 6.07 | 6.55 | 5.93 | 6.26 | 1,136,490 | 125.20 |
| 4/08/2026 | 7.85 | 8.14 | 6.08 | 6.24 | 2,992,956 | 124.80 |
| 4/07/2026 | 11.12 | 11.62 | 8.05 | 8.15 | 3,133,195 | 163.00 |
| 4/06/2026 | 8.08 | 13.00 | 8.08 | 13.00 | 22,019,478 | 260.00 |
| 4/02/2026 | 7.92 | 8.97 | 7.92 | 8.46 | 144,848 | 169.20 |
| 4/01/2026 | 8.51 | 8.63 | 8.02 | 8.42 | 130,386 | 168.40 |
| 3/31/2026 | 7.69 | 8.54 | 7.56 | 8.46 | 291,207 | 169.20 |
| 3/30/2026 | 8.01 | 8.42 | 7.35 | 7.63 | 256,659 | 152.60 |
| 3/27/2026 | 7.91 | 8.75 | 7.83 | 8.12 | 261,052 | 162.40 |
| 3/26/2026 | 8.00 | 8.76 | 7.86 | 8.09 | 217,318 | 161.80 |
| 3/25/2026 | 8.95 | 9.43 | 8.30 | 8.76 | 310,479 | 175.20 |
| 3/24/2026 | 9.17 | 10.85 | 8.81 | 8.84 | 555,723 | 176.80 |
| 3/23/2026 | 7.90 | 9.99 | 7.90 | 9.11 | 863,077 | 182.20 |
| 3/20/2026 | 8.74 | 9.08 | 7.67 | 7.70 | 456,810 | 154.00 |
| 3/19/2026 | 8.00 | 9.96 | 7.93 | 9.01 | 929,180 | 180.20 |
| 3/18/2026 | 10.74 | 10.88 | 8.41 | 8.58 | 898,913 | 171.60 |
| 3/17/2026 | 11.36 | 11.36 | 10.00 | 10.83 | 1,934,759 | 216.60 |
| 3/16/2026 | 14.00 | 14.65 | 11.68 | 11.78 | 451,939 | 235.60 |
| 3/13/2026 | 18.15 | 18.68 | 13.69 | 14.51 | 451,548 | 290.20 |
| 3/12/2026 | 21.15 | 21.63 | 18.61 | 18.86 | 238,006 | 377.20 |
| 3/11/2026 | 24.64 | 28.12 | 21.59 | 22.25 | 250,279 | 445.00 |
| 3/10/2026 | 27.91 | 29.90 | 23.69 | 23.71 | 142,170 | 474.20 |
| 3/09/2026 | 31.77 | 32.20 | 28.50 | 29.24 | 100,384 | 584.80 |
| 3/06/2026 | 33.29 | 33.65 | 31.67 | 32.20 | 87,459 | 644.00 |
| 3/05/2026 | 33.92 | 35.11 | 32.50 | 33.29 | 57,190 | 665.80 |
| 3/04/2026 | 33.40 | 36.01 | 32.34 | 34.69 | 68,582 | 693.80 |