price
NASDAQ · SMX
SMX (Security Matters) Public Limited Company
Industrials · Specialty Business Services
$16.26
Up+$0.01 (+0.06%)
Updated Aug 16, 2026, 8:25 AM
SID Score
3.2/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 272.43M
- P/E ratio
- -0
- Dividend yield
- 0.00%
- 52-week range
- $1.45 – $39.00
- Volume
- 15.75K
- Avg. volume
- 3.06M
Price performance
SMX price history
1M range · 20 trading sessions · Daily adjusted prices
SMX closed at $16.26 after 20 trading sessions, down 7.93% for the selected period.
- Last close
- $16.26
- Period change
- -7.93%
- Period low
- $15.04
- Period high
- $20.30
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 14, 2026 | $17.07 | $17.07 | $16.05 | $16.26 | 15.75K |
| Aug 13, 2026 | $16.42 | $17.08 | $16.1296 | $16.25 | 12.6K |
| Aug 12, 2026 | $15.85 | $16.50 | $15.55 | $16.16 | 11.38K |
| Aug 11, 2026 | $15.97 | $15.975 | $15.54 | $15.54 | 7.7K |
| Aug 10, 2026 | $15.69 | $16.30 | $15.69 | $15.80 | 10.05K |
| Aug 7, 2026 | $16.85 | $16.85 | $15.62 | $15.99 | 16.82K |
| Aug 6, 2026 | $16.94 | $17.80 | $16.08 | $16.79 | 21.05K |
| Aug 5, 2026 | $16.48 | $17.00 | $15.60 | $16.95 | 31.29K |
| Aug 4, 2026 | $16.95 | $17.50 | $16.07 | $16.88 | 20.13K |
| Aug 3, 2026 | $15.01 | $17.19 | $15.01 | $16.53 | 20.09K |
| Jul 31, 2026 | $16.625 | $17.25 | $15.60 | $15.93 | 29.49K |
| Jul 30, 2026 | $15.05 | $17.35 | $14.994 | $16.39 | 29.42K |
| Jul 29, 2026 | $15.40 | $16.30 | $14.54 | $15.04 | 34.45K |
| Jul 28, 2026 | $16.02 | $16.48 | $15.47 | $15.67 | 43.56K |
| Jul 27, 2026 | $17.50 | $18.39 | $15.55 | $16.25 | 34.7K |
| Jul 24, 2026 | $18.00 | $18.49 | $16.58 | $17.325 | 27.17K |
| Jul 23, 2026 | $18.25 | $18.25 | $17.11 | $17.55 | 17.33K |
| Jul 22, 2026 | $19.00 | $20.00 | $17.93 | $18.00 | 72.48K |
| Jul 21, 2026 | $18.17 | $22.00 | $18.07 | $20.30 | 80.92K |
| Jul 20, 2026 | $16.95 | $18.9454 | $16.77 | $17.66 | 30.99K |
Latest SMX news
The latest Smart Investors Daily articles mentioning SMX.
Stock researchResearch & News · SEC Filings
Loading stock research…