price
NASDAQ · SMX
SMX (Security Matters) Public Limited Company
Industrials · Specialty Business Services
$16.69
Down-$0.27 (-1.62%)
Updated Sep 15, 2026, 10:49 PM
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
- 15.26K
- Avg. volume
- 3.06M
Price performance
SMX price history
1M range · 20 trading sessions · Daily adjusted prices
SMX closed at $16.69 after 20 trading sessions, up 14.39% for the selected period.
- Last close
- $16.69
- Period change
- +14.39%
- Period low
- $14.59
- Period high
- $19.48
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | $17.05 | $17.81 | $16.65 | $16.69 | 15.26K |
| Sep 11, 2026 | $18.0252 | $18.50 | $17.0601 | $17.12 | 14.11K |
| Sep 10, 2026 | $17.8547 | $18.23 | $17.0428 | $17.62 | 15.59K |
| Sep 9, 2026 | $17.37 | $18.69 | $17.32 | $17.92 | 12.01K |
| Sep 8, 2026 | $19.40 | $19.40 | $17.17 | $17.54 | 25.93K |
| Sep 4, 2026 | $17.63 | $20.00 | $17.21 | $19.48 | 84.02K |
| Sep 3, 2026 | $16.40 | $17.7499 | $16.07 | $17.07 | 18.1K |
| Sep 2, 2026 | $16.70 | $16.93 | $15.90 | $16.1123 | 11.77K |
| Sep 1, 2026 | $16.26 | $17.49 | $16.24 | $16.75 | 12.13K |
| Aug 31, 2026 | $16.55 | $16.82 | $16.01 | $16.01 | 6.03K |
| Aug 28, 2026 | $16.52 | $17.52 | $16.50 | $16.61 | 17.76K |
| Aug 27, 2026 | $16.75 | $17.49 | $16.48 | $16.70 | 16.83K |
| Aug 26, 2026 | $16.15 | $17.50 | $16.15 | $17.12 | 8.43K |
| Aug 25, 2026 | $17.17 | $18.41 | $16.01 | $16.50 | 17.84K |
| Aug 24, 2026 | $16.30 | $17.49 | $16.30 | $17.26 | 15.17K |
| Aug 21, 2026 | $16.0558 | $16.96 | $15.8482 | $16.73 | 21.66K |
| Aug 20, 2026 | $15.50 | $16.00 | $15.40 | $15.41 | 9.78K |
| Aug 19, 2026 | $15.60 | $15.71 | $15.21 | $15.24 | 10.28K |
| Aug 18, 2026 | $14.66 | $15.956 | $14.50 | $15.24 | 11.98K |
| Aug 17, 2026 | $16.69 | $16.69 | $14.44 | $14.59 | 28.67K |
Latest SMX news
The latest Smart Investors Daily articles mentioning SMX.
Stock researchMarket Activity · Short Interest
Loading stock research…