About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

128.07 -9.63 (-7.00%)
Streaming Delayed Price Updated: 10:33 AM EST, Dec 26, 2025 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 (%)
Dec 24, 2025 152.78 154.00 130.00 137.70 120,977 -10.94(-7.36%)
Dec 23, 2025 168.21 173.94 141.00 148.64 168,472 -18.53(-11.08%)
Dec 22, 2025 187.57 192.00 162.84 167.17 175,106 -8.86(-5.03%)
Dec 19, 2025 165.00 198.00 160.50 176.03 331,277 +19.89(+12.74%)
Dec 18, 2025 136.58 183.91 126.24 156.14 379,694 +29.95(+23.73%)
Dec 17, 2025 120.50 148.33 120.50 126.19 282,185 +10.19(+8.78%)
Dec 16, 2025 128.01 128.01 110.11 116.00 222,821 -27.00(-18.88%)
Dec 15, 2025 169.90 170.00 122.91 143.00 310,675 -38.71(-21.30%)
Dec 12, 2025 231.00 234.98 175.55 181.71 406,550 -31.36(-14.72%)
Dec 11, 2025 163.46 272.00 163.46 213.07 1,113,715 +66.77(+45.64%)
Dec 10, 2025 135.81 163.56 132.62 146.30 278,104 +0.30(+0.21%)
Dec 09, 2025 118.51 166.00 100.00 146.00 719,974 +10.18(+7.50%)
Dec 08, 2025 220.00 246.12 96.01 135.82 1,304,370 -196.16(-59.09%)
Dec 05, 2025 266.01 490.00 225.00 331.98 3,907,136 +190.98(+135.45%)
Dec 04, 2025 62.60 167.55 59.16 141.00 6,379,703 +82.51(+141.07%)
Dec 03, 2025 58.19 69.96 54.00 58.49 2,873,041 +7.99(+15.82%)
Dec 02, 2025 34.54 66.13 34.01 50.50 6,310,857 +11.51(+29.52%)
Dec 01, 2025 51.03 52.94 33.33 38.99 3,314,119 -22.05(-36.12%)
Nov 28, 2025 33.50 63.88 29.89 61.04 22,545,692 +43.64(+250.80%)
Nov 26, 2025 5.940 17.40 5.910 17.40 22,828,774 +11.49(+194.42%)
Nov 25, 2025 5.260 5.950 4.790 5.910 267,272 +0.81(+15.88%)
Nov 24, 2025 4.390 5.360 4.180 5.100 343,151 +0.43(+9.21%)
Nov 21, 2025 4.400 4.750 3.900 4.670 6,493,822 +0.43(+10.14%)
Nov 20, 2025 4.590 5.990 4.020 4.240 254,611 -0.86(-16.86%)
Nov 19, 2025 4.760 5.230 3.120 5.100 599,993 -0.18(-3.41%)
Nov 18, 2025 7.680 7.680 5.160 5.280 184,401 +4.23(+402.86%)
Nov 17, 2025 1.190 1.220 1.040 1.050 674,372 -0.34(-24.46%)
Nov 14, 2025 1.620 1.684 1.360 1.390 936,645 -0.29(-17.26%)
Nov 13, 2025 1.620 1.700 1.580 1.680 239,945 +0.03(+1.82%)
Nov 12, 2025 1.510 1.780 1.480 1.650 618,465 +0.14(+9.27%)
Nov 11, 2025 1.540 1.570 1.450 1.510 534,776 -0.10(-6.21%)
Nov 10, 2025 1.560 1.780 1.510 1.610 547,695 -0.09(-5.29%)
Nov 07, 2025 1.820 1.850 1.510 1.700 912,839 -0.26(-13.27%)
Nov 06, 2025 1.950 2.010 1.780 1.960 2,039,671 -0.15(-7.11%)
Nov 05, 2025 2.120 2.410 1.760 2.110 77,881,488 +0.64(+43.54%)
Nov 04, 2025 1.590 1.749 1.449 1.470 2,113,273 -0.30(-16.95%)
Nov 03, 2025 1.980 1.980 1.750 1.770 12,742,404 -0.25(-12.38%)
Oct 31, 2025 2.230 2.280 2.000 2.020 770,421 -0.41(-16.87%)
Oct 30, 2025 2.780 2.840 2.406 2.430 643,009 -0.52(-17.63%)
Oct 29, 2025 3.600 3.780 2.820 2.950 2,244,039 -1.30(-30.59%)
Oct 28, 2025 5.220 5.220 3.880 4.250 932,072 -1.59(-27.23%)
Oct 27, 2025 6.710 6.710 5.630 5.840 373,754 -1.00(-14.62%)
Oct 24, 2025 7.210 7.420 6.430 6.840 363,064 -0.75(-9.88%)
Oct 23, 2025 8.440 8.650 6.820 7.590 359,562 -1.93(-20.24%)
Oct 22, 2025 8.740 10.99 8.363 9.516 771,212 +0.94(+11.01%)
Oct 21, 2025 12.64 13.19 8.255 8.573 476,327 -4.17(-32.75%)
Oct 20, 2025 12.86 13.07 12.42 12.75 72,948 +0.00(+0.00%)
Oct 17, 2025 12.09 13.08 11.87 12.75 121,242 +0.55(+4.50%)
Oct 16, 2025 13.41 13.41 12.09 12.20 156,190 -0.99(-7.50%)
Oct 15, 2025 13.30 14.18 13.19 13.19 163,948 -0.11(-0.83%)
Oct 14, 2025 13.74 14.07 13.30 13.30 107,216 -0.77(-5.47%)
Oct 13, 2025 13.74 14.62 13.63 14.07 148,643 -0.22(-1.54%)
Oct 10, 2025 14.95 15.93 14.29 14.29 185,619 -0.55(-3.70%)
Oct 09, 2025 14.95 16.15 14.62 14.84 329,483 +0.55(+3.85%)
Oct 08, 2025 14.84 15.13 14.29 14.29 180,720 -1.10(-7.14%)
Oct 07, 2025 13.74 15.49 13.74 15.38 213,503 +1.87(+13.82%)
Oct 06, 2025 14.62 14.95 13.41 13.52 387,028 -1.76(-11.51%)
Oct 03, 2025 19.45 20.99 14.62 15.27 2,542,646 -2.42(-13.66%)
Oct 02, 2025 15.93 18.08 15.38 17.69 288,573 +1.87(+11.81%)
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.