SMX (Security Matters) Public Stock Price History
NASDAQ: SMXTechnologyIndustrial Machinery/ComponentsUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMX price history at a glance
The price history for SMX (Security Matters) Public (SMX) on this page begins on October 7, 2026, when the stock closed at $3.90; it most recently closed at $3.79 on October 9, 2026. The highest price in this record is $4.25, reached on October 9, 2026; the latest close is 10.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $4.25
- Date of high
- Oct 9, 2026
- Low since 2026
- $3.73
- Date of low
- Oct 8, 2026
- 52-week high
- $5,496.48
- 52-week low
- $2.33
- Last close
- $3.79
SMX returns
1 week
-2.82%
SMX price return, excluding dividends.
SMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.81 | 4.25 | 3.74 | 3.79 | 0.00% | |
| 3.89 | 3.98 | 3.73 | 3.79 | -2.82% | |
| 3.88 | 4.10 | 3.78 | 3.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMX chart for longer ranges.