Get the Stockscreener App
61.04
250.80%
43.64
After Hours:
49.02
-12.02
-19.69%
Smx Security Matters Plc Stock (SMX) Price History
The historical daily chart and data for Smx Security Matters Plc stock (SMX), show that the latest closing stock price as of November 28, 2025, is $61.04.
- Smx Security Matters Plc all-time high stock price is $19,858.86, occurred on October 25, 2024.
- The lowest Smx Security Matters Plc stock price recorded was $0.089 on July 12, 2024. Since then, Smx Security Matters Plc's stock price has risen over 68,484% to $61.04 now.
- The 52-week high stock price for SMX is $8,273.41, representing a 13,454% increase from the current share price, occurred on December 30, 2024.
- The 52-week low stock price for SMX is $1.04, indicating a -98.30% decrease from the current share price, occurred on November 17, 2025.
The table below shows more information about SMX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $63.88 | $29.89 | $33.99 | 22,543,451.0 | +250.80% |
| Nov 26, 2025 | $17.40 | $5.91 | $11.49 | 21,613,925.0 | +194.42% |
| Nov 25, 2025 | $5.95 | $4.79 | $1.16 | 264,600.0 | +15.88% |
| Nov 24, 2025 | $5.36 | $4.18 | $1.18 | 337,408.0 | +9.21% |
| Nov 21, 2025 | $4.75 | $3.90 | $0.85 | 6,474,453.0 | +10.14% |
| Nov 20, 2025 | $5.99 | $4.02 | $1.97 | 253,505.0 | -16.86% |
| Nov 19, 2025 | $5.23 | $3.12 | $2.11 | 598,523.0 | -3.41% |
| Nov 18, 2025 | $7.68 | $5.16 | $2.52 | 182,604.0 | +402.86% |
| Nov 17, 2025 | $1.22 | $1.04 | $0.18 | 660,035.0 | -24.46% |
| Nov 14, 2025 | $1.68 | $1.36 | $0.3237 | 909,934.0 | -17.26% |
| Nov 13, 2025 | $1.70 | $1.58 | $0.1199 | 238,422.0 | +1.82% |
| Nov 12, 2025 | $1.78 | $1.48 | $0.2999 | 614,344.0 | +9.27% |
| Nov 11, 2025 | $1.57 | $1.45 | $0.12 | 521,815.0 | -6.21% |
| Nov 10, 2025 | $1.78 | $1.51 | $0.27 | 532,074.0 | -5.29% |
| Nov 07, 2025 | $1.85 | $1.51 | $0.34 | 870,640.0 | -13.27% |
| Nov 06, 2025 | $2.01 | $1.78 | $0.23 | 2,018,238.0 | -7.11% |
| Nov 05, 2025 | $2.41 | $1.76 | $0.6499 | 77,701,617.0 | +43.54% |
| Nov 04, 2025 | $1.75 | $1.45 | $0.3002 | 1,566,264.0 | -16.95% |
| Nov 03, 2025 | $1.98 | $1.75 | $0.23 | 12,714,379.0 | -12.38% |
| Oct 31, 2025 | $2.28 | $2.00 | $0.28 | 727,112.0 | -16.87% |
Smx Security Matters Plc Stock (SMX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smx Security Matters Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smx Security Matters Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smx Security Matters Plc Stock (SMX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $63.88 | $1.04 | $62.84 | 173,159,682.0 | +2,922% |
| Oct, 2025 | $20.82 | $2.00 | $18.82 | 11,796,271.5 | -87.31% |
| Sep, 2025 | $23.54 | $11.99 | $11.55 | 11,662,033.0 | -27.00% |
| Aug, 2025 | $112.9 | $17.88 | $95.04 | 6,903,708.6 | -79.74% |
| Jul, 2025 | $356.3 | $80.87 | $275.4 | 2,815,568.7 | -67.13% |
| Jun, 2025 | $434.8 | $274.7 | $160.1 | 8,771.8 | -16.29% |
| May, 2025 | $594.2 | $378.5 | $215.7 | 3,790.2 | -27.75% |
| Apr, 2025 | $782.0 | $375.4 | $406.7 | 145,334.5 | +7.45% |
| Mar, 2025 | $810.1 | $484.9 | $325.2 | 3,355.4 | -30.30% |
| Feb, 2025 | $1,269.7 | $688.2 | $581.5 | 23,238.4 | -43.24% |
| Jan, 2025 | $5,349.2 | $1,163.7 | $4,185.5 | 39,569.4 | -75.78% |
Smx Security Matters Plc Stock (SMX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8,273.4 | $1,657.4 | $6,616.1 | 224,081.2 | +286.61% |
| Nov, 2024 | $3,364.6 | $1,609.2 | $1,755.4 | 6,045.5 | -43.80% |
| Oct, 2024 | $26,656.8 | $2,995.5 | $23,661.2 | 3,034.3 | -86.99% |
| Sep, 2024 | $64,190.2 | $18,187.2 | $46,003.0 | 9,365.1 | +3.20% |
| Aug, 2024 | $52,422.0 | $24,962.9 | $27,459.2 | 477.9 | -38.78% |
| Jul, 2024 | $99,227.4 | $38,603.3 | $60,624.1 | 290.1 | -51.43% |
| Jun, 2024 | $136,872.3 | $61,181.3 | $75,691.0 | 427.8 | -26.53% |
| May, 2024 | $193,908.0 | $74,888.6 | $119,019.4 | 194.4 | +15.88% |
| Apr, 2024 | $127,043.2 | $86,055.0 | $40,988.1 | 82.10 | +15.00% |
| Mar, 2024 | $203,135.4 | $80,237.8 | $122,897.6 | 247.5 | -36.35% |
| Feb, 2024 | $411,954.3 | $131,055.1 | $280,899.2 | 259.9 | -49.46% |
| Jan, 2024 | $474,807.2 | $140,416.2 | $334,391.0 | 41.22 | -43.66% |
Smx Security Matters Plc Stock (SMX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $755,505.8 | $454,680.9 | $300,824.9 | 3.33 | -37.71% |
| Nov, 2023 | $1,290,491.3 | $641,902.4 | $648,588.9 | 15.35 | -38.38% |
| Oct, 2023 | $2,540,863.8 | $802,378.0 | $1,738,485.7 | 103.9 | +44.53% |
| Sep, 2023 | $1,266,620.6 | $802,378.0 | $464,242.6 | 2.20 | -27.68% |
| Aug, 2023 | $1,644,540.6 | $69,338.8 | $1,575,201.8 | 60.59 | +1,221% |
| Jul, 2023 | $163,752.0 | $82,377.5 | $81,374.5 | 434.4 | +5.35% |
| Jun, 2023 | $715,453.7 | $81,307.6 | $634,146.1 | 60.66 | -87.53% |
| May, 2023 | $1,618,129.0 | $541,605.2 | $1,076,523.9 | 86.01 | +18.60% |
| Apr, 2023 | $2,273,404.4 | $488,113.3 | $1,785,291.1 | 43.92 | -8.51% |
| Mar, 2023 | $2,667,907.0 | $609,941.0 | $2,057,965.9 | 45.05 | +0.00% |
0.15%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):