Stock listing
NASDAQ:SMX SMX (Security Matters) Public Limited Company Stock
Home listing (NASDAQ) of SMX (Security Matters) Public Limited Company
Follow SMX (Security Matters) Public Limited Company into a list and get an email when it puts out news.
Share price · NASDAQ:SMX
$1.83 USD 0.00 (0.0%)
Close on Oct 22, 2026
- Day range
- $1.75 – $1.86 USDOct 22, 2026
- Volume
- 139,422 sharesOct 22, 2026
- Market cap
- $1.99M USDAt the close on Oct 22, 2026 · price × 1.09M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:SMX · Home | $1.83 USD | 0.00 (0.0%) | 139,422 | $1.83 | $1.863 | $1.75 | $1.83 | Close on Oct 22, 2026 |
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · NASDAQ:SMX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.83 | 0.00 | 0.0% | $1.83 | $1.863 | $1.75 | 139,422 | |
| $1.83 | -0.09 | -4.7% | $1.93 | $1.948 | $1.77 | 169,729 | |
| $1.92 | +0.03 | +1.6% | $1.90 | $2.06 | $1.78 | 288,947 | |
| $1.89 | 0.00 | 0.0% | $1.91 | $1.91 | $1.60 | 893,923 | |
| $1.89 | -1.71 | -47.5% | $3.77 | $5.61 | $1.70 | 10,785,767 | |
| $3.60 | +0.04 | +1.1% | $3.54 | $3.80 | $3.507 | 92,568 | |
| $3.56 | -0.23 | -6.1% | $3.82 | $3.82 | $3.55 | 74,710 | |
| $3.79 | +0.17 | +4.7% | $3.62 | $3.95 | $3.501 | 114,294 | |
| $3.62 | -0.17 | -4.5% | $3.83 | $3.85 | $3.54 | 92,571 | |
| $3.79 | 0.00 | 0.0% | $3.87 | $4.25 | $3.74 | 218,145 | |
| $3.79 | -0.11 | -2.8% | $3.89 | $3.98 | $3.73 | 126,275 | |
| $3.90 | +0.11 | +2.9% | $3.86 | $4.10 | $3.78 | 113,373 | |
| $3.79 | -0.11 | -2.8% | $3.84 | $4.20 | $3.661 | 260,869 | |
| $3.90 | +0.08 | +2.1% | $3.64 | $4.20 | $3.50 | 555,264 | |
| $3.82 | -2.34 | -38.0% | $5.25 | $5.45 | $3.62 | 2,403,606 | |
| $6.16 | -0.45 | -6.8% | $6.47 | $6.73 | $6.15 | 129,871 | |
| $6.61 | -0.69 | -9.5% | $6.88 | $7.205 | $6.49 | 62,770 | |
| $7.30 | +0.48 | +7.0% | $6.70 | $7.60 | $6.47 | 62,417 | |
| $6.82 | -1.19 | -14.9% | $7.66 | $7.92 | $6.186 | 100,109 | |
| $8.01 | -0.74 | -8.5% | $8.62 | $8.982 | $8.00 | 53,658 | |
| $8.75 | -0.89 | -9.2% | $9.40 | $9.588 | $7.615 | 76,411 | |
| $9.64 | +0.07 | +0.7% | $9.51 | $9.94 | $9.35 | 70,169 | |
| $9.57 | -1.41 | -12.8% | $10.93 | $10.93 | $9.48 | 121,615 | |
| $10.98 | -6.03 | -35.4% | $16.76 | $17.94 | $10.33 | 245,785 | |
| $17.01 | +0.11 | +0.7% | $16.78 | $19.01 | $16.63 | 52,452 | |
| $16.90 | +1.11 | +7.0% | $15.90 | $17.27 | $15.90 | 15,386 | |
| $15.79 | -0.63 | -3.8% | $16.52 | $16.98 | $15.74 | 11,134 | |
| $16.42 | -0.27 | -1.6% | $16.52 | $16.90 | $16.14 | 8,724 | |
| $16.69 | -0.43 | -2.5% | $17.05 | $17.81 | $16.65 | 15,255 | |
| $17.12 | -0.50 | -2.8% | $18.03 | $18.50 | $17.06 | 14,110 | |
| $17.62 | -0.30 | -1.7% | $17.85 | $18.23 | $17.04 | 15,586 | |
| $17.92 | +0.38 | +2.2% | $17.37 | $18.69 | $17.32 | 12,009 | |
| $17.54 | -1.94 | -10.0% | $19.40 | $19.40 | $17.17 | 25,928 | |
| $19.48 | +2.41 | +14.1% | $17.63 | $20.00 | $17.21 | 84,022 | |
| $17.07 | +0.958 | +5.9% | $16.40 | $17.75 | $16.07 | 18,099 | |
| $16.11 | -0.638 | -3.8% | $16.70 | $16.93 | $15.90 | 11,767 | |
| $16.75 | +0.74 | +4.6% | $16.26 | $17.49 | $16.24 | 12,131 | |
| $16.01 | -0.60 | -3.6% | $16.55 | $16.82 | $16.01 | 6,028 | |
| $16.61 | -0.09 | -0.5% | $16.52 | $17.52 | $16.50 | 17,760 | |
| $16.70 | -0.42 | -2.5% | $16.75 | $17.49 | $16.48 | 16,829 | |
| $17.12 | +0.62 | +3.8% | $16.15 | $17.50 | $16.15 | 8,427 | |
| $16.50 | -0.76 | -4.4% | $17.17 | $18.41 | $16.01 | 17,844 | |
| $17.26 | +0.53 | +3.2% | $16.30 | $17.49 | $16.30 | 15,169 | |
| $16.73 | +1.32 | +8.6% | $16.06 | $16.96 | $15.85 | 21,664 | |
| $15.41 | +0.17 | +1.1% | $15.50 | $16.00 | $15.40 | 9,779 | |
| $15.24 | 0.00 | 0.0% | $15.60 | $15.71 | $15.21 | 10,282 | |
| $15.24 | +0.65 | +4.5% | $14.66 | $15.96 | $14.50 | 11,981 | |
| $14.59 | -1.67 | -10.3% | $16.69 | $16.69 | $14.44 | 28,669 | |
| $16.26 | +0.01 | +0.1% | $17.07 | $17.07 | $16.05 | 15,748 | |
| $16.25 | +0.09 | +0.6% | $16.42 | $17.08 | $16.13 | 12,602 | |
| $16.16 | +0.62 | +4.0% | $15.85 | $16.50 | $15.55 | 11,382 | |
| $15.54 | -0.26 | -1.6% | $15.97 | $15.98 | $15.54 | 7,696 | |
| $15.80 | -0.19 | -1.2% | $15.69 | $16.30 | $15.69 | 10,054 | |
| $15.99 | -0.80 | -4.8% | $16.85 | $16.85 | $15.62 | 16,817 | |
| $16.79 | -0.16 | -0.9% | $16.94 | $17.80 | $16.08 | 21,049 | |
| $16.95 | +0.07 | +0.4% | $16.48 | $17.00 | $15.60 | 31,287 | |
| $16.88 | +0.35 | +2.1% | $16.95 | $17.50 | $16.07 | 20,132 | |
| $16.53 | +0.60 | +3.8% | $15.01 | $17.19 | $15.01 | 20,085 | |
| $15.93 | -0.46 | -2.8% | $16.63 | $17.25 | $15.60 | 29,491 | |
| $16.39 | +1.35 | +9.0% | $15.05 | $17.35 | $14.99 | 29,416 | |
| $15.04 | -0.63 | -4.0% | $15.40 | $16.30 | $14.54 | 34,445 | |
| $15.67 | -0.58 | -3.6% | $16.02 | $16.48 | $15.47 | 43,557 | |
| $16.25 | -1.075 | -6.2% | $17.50 | $18.39 | $15.55 | 34,697 | |
| $17.33 | -0.225 | -1.3% | $18.00 | $18.49 | $16.58 | 27,165 | |
| $17.55 | -0.45 | -2.5% | $18.25 | $18.25 | $17.11 | 17,329 | |
| $18.00 | -2.30 | -11.3% | $19.00 | $20.00 | $17.93 | 72,479 |
- Ticker
- NASDAQ:SMX
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 9, 2026
SMX's Gold-Traceability Technology Emerges as a Stabilizing Force Amid Global Uncertainty
Latest news
SMX's Gold-Traceability Technology Emerges as a Stabilizing Force Amid Global Uncertainty
Oct 9, 2026
Closed $3.79 (0.0%) on Oct 9, 2026
With Oil Prices Surging, Investors Gravitate to Physical Assets Like Silver; SMX Provides Digital Technology to Certify
Oct 8, 2026
Closed $3.79 (-2.8%) on Oct 8, 2026
The New Luxury Standard Is Proof; SMX Certifies the Label
Oct 8, 2026
Closed $3.79 (-2.8%) on Oct 8, 2026
Made in America is back; SMX Has the Receipts
Oct 7, 2026
Closed $3.90 (+2.9%) on Oct 7, 2026
No Visa Required: SMX Passport Moves Physical Assets into the Digital Economy
Oct 7, 2026
Closed $3.90 (+2.9%) on Oct 7, 2026
If It Glitters, is it Gold? SMX has the proof
Oct 6, 2026
Closed $3.79 (-2.8%) on Oct 6, 2026
Media Profiles Highlight SMX's Growth, Technology, and Innovation
Oct 6, 2026
Closed $3.79 (-2.8%) on Oct 6, 2026
SMX Is Building a Verifiable Identity Layer for Fashion, From Cotton Fields to Luxury Resale
Oct 5, 2026
Closed $3.90 (+2.1%) on Oct 5, 2026
Benzinga Reports Highlights SMX Performance, Technology
Oct 5, 2026
Closed $3.90 (+2.1%) on Oct 5, 2026
SMX: The Age of Parity is Permanent - and Certified Recycled Plastic Has Emerged as Its Economic Outcome
Oct 2, 2026
Closed $3.82 (-38.0%) on Oct 2, 2026
Decks
Investor Presentation (March 2023)
Investor deck · 46 slides · Mar 16, 2023
Investor Presentation (March 2023)
Investor deck · 47 slides · Mar 8, 2023
Security Matters — SPAC Merger (July 2022)
SPAC merger · 43 slides · Jul 26, 2022
SMX (Security Matters) Public Limited Company on 6ix
- News releases
- 288 in the last 12 months · 377 in all · newest Oct 9, 2026 · oldest 2024
- Decks
- 3 decks · latest Mar 16, 2023
Where SMX (Security Matters) Public Limited Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:SMX · Home listing · This page | NASDAQ | United States | USD |
| BOATS:SMX | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about SMX (Security Matters) Public Limited Company.