• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    SMX (Security Matters) Public Limited Company - Ordinary Shares (NQ:SMX)

    1.590 -0.190 (-10.67%)
    Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 01, 2026 1.780 1.780 1.570 1.590 3,749,679 -0.19(-10.67%)
    Apr 30, 2026 1.750 1.909 1.630 1.780 2,822,753 +0.06(+3.49%)
    Apr 29, 2026 1.600 1.830 1.500 1.720 2,989,053 +0.06(+3.61%)
    Apr 28, 2026 1.510 1.870 1.450 1.660 6,170,123 +0.10(+6.41%)
    Apr 27, 2026 2.100 2.209 1.550 1.560 10,067,607 -0.52(-25.00%)
    Apr 24, 2026 3.380 3.410 1.650 2.080 8,083,195 -1.44(-40.91%)
    Apr 23, 2026 3.650 3.890 3.490 3.520 1,072,965 -0.16(-4.35%)
    Apr 22, 2026 4.250 4.510 3.590 3.680 1,802,513 -0.67(-15.40%)
    Apr 21, 2026 4.750 4.960 4.340 4.350 1,033,068 -0.57(-11.59%)
    Apr 20, 2026 4.860 5.200 4.735 4.920 806,789 -0.04(-0.81%)
    Apr 17, 2026 5.480 5.491 4.960 4.960 800,320 -0.55(-9.98%)
    Apr 16, 2026 5.120 5.760 4.870 5.510 1,038,081 +0.22(+4.16%)
    Apr 15, 2026 4.900 5.440 4.560 5.290 1,247,873 +0.25(+4.96%)
    Apr 14, 2026 5.790 5.840 5.000 5.040 1,841,382 -1.00(-16.56%)
    Apr 13, 2026 6.180 6.300 6.000 6.040 1,054,251 -0.33(-5.18%)
    Apr 10, 2026 6.180 7.750 5.560 6.370 2,728,679 +0.11(+1.76%)
    Apr 09, 2026 6.070 6.550 5.930 6.260 1,136,490 +0.02(+0.32%)
    Apr 08, 2026 7.850 8.140 6.080 6.240 2,992,956 -1.91(-23.44%)
    Apr 07, 2026 11.12 11.62 8.050 8.150 3,133,195 -4.85(-37.31%)
    Apr 06, 2026 8.080 19.68 8.080 13.00 22,019,478 +4.54(+53.66%)
    Apr 02, 2026 7.920 8.970 7.920 8.460 144,848 +0.04(+0.48%)
    Apr 01, 2026 8.510 8.630 8.021 8.420 130,386 -0.04(-0.47%)
    Mar 31, 2026 7.690 8.540 7.560 8.460 291,207 +0.83(+10.88%)
    Mar 30, 2026 8.010 8.424 7.350 7.630 256,659 -0.49(-6.03%)
    Mar 27, 2026 7.910 8.750 7.830 8.120 261,052 +0.03(+0.37%)
    Mar 26, 2026 8.000 8.760 7.860 8.090 217,318 -0.67(-7.65%)
    Mar 25, 2026 8.950 9.430 8.300 8.760 310,479 -0.08(-0.90%)
    Mar 24, 2026 9.170 10.85 8.810 8.840 555,723 -0.27(-2.96%)
    Mar 23, 2026 7.900 9.989 7.900 9.110 863,077 +1.41(+18.31%)
    Mar 20, 2026 8.740 9.080 7.673 7.700 456,810 -1.31(-14.54%)
    Mar 19, 2026 8.000 9.960 7.930 9.010 929,180 +0.43(+5.01%)
    Mar 18, 2026 10.74 10.88 8.414 8.580 898,913 -2.25(-20.78%)
    Mar 17, 2026 11.36 17.66 10.00 10.83 1,934,759 -0.95(-8.06%)
    Mar 16, 2026 14.00 14.65 11.68 11.78 451,939 -2.73(-18.81%)
    Mar 13, 2026 18.15 18.68 13.69 14.51 451,548 -4.35(-23.06%)
    Mar 12, 2026 21.15 21.62 18.61 18.86 238,006 -3.39(-15.24%)
    Mar 11, 2026 24.64 28.12 21.59 22.25 250,279 -1.46(-6.16%)
    Mar 10, 2026 27.91 29.90 23.69 23.71 142,170 -5.53(-18.91%)
    Mar 09, 2026 31.77 32.20 28.50 29.24 100,384 -2.96(-9.19%)
    Mar 06, 2026 33.29 33.65 31.67 32.20 87,459 -1.09(-3.27%)
    Mar 05, 2026 33.92 35.11 32.50 33.29 57,190 -1.40(-4.04%)
    Mar 04, 2026 33.40 36.01 32.34 34.69 68,582 +2.18(+6.71%)
    Mar 03, 2026 34.21 34.30 32.34 32.51 54,504 -2.43(-6.95%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.