Solarmax Technology Stock Price History
NASDAQ: SMXTConsumer DiscretionaryEngineering & ConstructionUSD
4.26-0.40 (-8.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SMXT price history at a glance
The price history for Solarmax Technology (SMXT) on this page begins on February 26, 2024, when the stock closed at $58.56; it most recently closed at $4.26 on October 5, 2026. The highest price in this record is $190.56, reached on April 15, 2024; the latest close is 97.8% below that peak. Over roughly 3 years the share price changed -92.7%, a -63.4% compound annual price return (excluding dividends).
In the last 12 months alone, SMXT has lost 66.2%. 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 2024
- $190.56
- Date of high
- Apr 15, 2024
- Low since 2024
- $1.82
- Date of low
- Sep 14, 2026
- 52-week high
- $15.24
- 52-week low
- $1.82
- IPO year
- 2024
- Last close
- $4.26
SMXT returns
1 week
+97.22%
1 month
+99.07%
3 months
-6.33%
6 months
-36.49%
Year to date
-56.76%
1 year
-66.19%
SMXT price return, excluding dividends.
SMXT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.26 | -59.66% |
| 2025 | 10.56 | -52.43% |
| 2024* | 22.20 | -62.09% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
SMXT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.61 | 4.68 | 4.15 | 4.26 | -8.58% | |
| 4.18 | 4.95 | 3.92 | 4.66 | +6.15% | |
| 3.37 | 4.75 | 3.36 | 4.39 | +28.36% | |
| 2.37 | 3.69 | 2.31 | 3.42 | +44.30% | |
| 2.20 | 2.69 | 2.20 | 2.37 | +9.72% | |
| 2.11 | 2.22 | 2.06 | 2.16 | +1.89% | |
| 2.24 | 2.29 | 2.12 | 2.12 | -15.87% | |
| 2.20 | 2.52 | 2.19 | 2.52 | +12.00% | |
| 2.26 | 2.28 | 2.20 | 2.25 | -1.32% | |
| 2.35 | 2.35 | 2.24 | 2.28 | -1.72% | |
| 2.30 | 2.36 | 2.30 | 2.32 | +5.45% | |
| 2.28 | 2.30 | 2.12 | 2.20 | -9.84% | |
| 2.44 | 2.52 | 2.28 | 2.44 | +6.55% | |
| 2.22 | 2.30 | 2.14 | 2.29 | +8.53% | |
| 2.34 | 2.34 | 2.05 | 2.11 | -2.76% | |
| 2.31 | 2.37 | 2.17 | 2.17 | -3.13% | |
| 2.06 | 2.34 | 2.03 | 2.24 | +15.46% | |
| 1.90 | 1.98 | 1.85 | 1.94 | +6.01% | |
| 1.86 | 2.00 | 1.83 | 1.83 | -3.17% | |
| 2.31 | 2.35 | 1.82 | 1.89 | -19.23% | |
| 2.37 | 2.50 | 2.22 | 2.34 | -3.31% | |
| 2.24 | 2.47 | 2.22 | 2.42 | +13.08% | |
| 2.39 | 2.41 | 2.13 | 2.14 | -11.20% | |
| 2.62 | 2.62 | 2.35 | 2.41 | -8.37% | |
| 2.78 | 2.80 | 2.60 | 2.63 | -5.73% | |
| 2.81 | 2.82 | 2.76 | 2.79 | -0.71% | |
| 2.83 | 2.87 | 2.79 | 2.81 | +1.08% | |
| 2.89 | 2.94 | 2.76 | 2.78 | -4.63% | |
| 2.92 | 2.95 | 2.86 | 2.92 | -0.17% | |
| 3.04 | 3.06 | 2.90 | 2.92 | -3.31% | |
| 3.08 | 3.23 | 3.02 | 3.02 | -2.89% | |
| 2.81 | 3.18 | 2.79 | 3.11 | +12.89% | |
| 3.43 | 3.44 | 2.65 | 2.76 | -20.61% | |
| 3.63 | 3.69 | 3.42 | 3.47 | -4.80% | |
| 3.80 | 3.80 | 3.64 | 3.65 | -4.58% | |
| 3.92 | 3.95 | 3.72 | 3.82 | -0.13% | |
| 3.80 | 4.12 | 3.62 | 3.83 | -0.13% | |
| 3.85 | 4.00 | 3.76 | 3.83 | -1.29% | |
| 4.11 | 4.23 | 3.86 | 3.88 | -5.60% | |
| 4.16 | 4.31 | 3.95 | 4.11 | -2.38% | |
| 4.22 | 4.90 | 4.00 | 4.21 | -5.94% | |
| 4.15 | 4.51 | 4.08 | 4.48 | +5.97% | |
| 4.20 | 4.43 | 3.96 | 4.22 | -4.86% | |
| 4.68 | 4.68 | 4.44 | 4.44 | -2.63% | |
| 4.68 | 4.68 | 4.44 | 4.56 | -1.30% | |
| 4.56 | 4.68 | 4.32 | 4.62 | -1.03% | |
| 4.34 | 4.68 | 4.20 | 4.67 | +7.46% | |
| 4.30 | 4.68 | 4.30 | 4.34 | +1.69% | |
| 4.20 | 4.56 | 4.02 | 4.27 | +3.19% | |
| 4.56 | 4.63 | 4.14 | 4.14 | -8.73% | |
| 4.37 | 4.68 | 4.37 | 4.54 | +5.00% | |
| 3.96 | 4.80 | 3.96 | 4.32 | +9.09% | |
| 4.07 | 4.32 | 3.96 | 3.96 | -1.79% | |
| 4.06 | 4.32 | 3.89 | 4.03 | -1.47% | |
| 4.38 | 4.49 | 4.08 | 4.09 | -3.67% | |
| 4.18 | 4.80 | 4.18 | 4.25 | +1.72% | |
| 4.08 | 4.40 | 4.08 | 4.18 | +5.14% | |
| 4.20 | 4.32 | 3.84 | 3.97 | -6.23% | |
| 4.36 | 4.39 | 4.16 | 4.24 | -1.12% | |
| 4.08 | 4.40 | 4.08 | 4.28 | +3.48% | |
| 4.08 | 4.32 | 3.96 | 4.14 | -1.43% | |
| 3.85 | 4.40 | 3.85 | 4.20 | +7.36% | |
| 4.27 | 4.38 | 3.86 | 3.91 | -7.91% | |
| 4.55 | 4.55 | 4.14 | 4.25 | -6.60% | |
| 4.42 | 4.56 | 4.20 | 4.55 | 0.00% | |
| 4.20 | 4.56 | 4.13 | 4.55 | +12.80% | |
| 4.20 | 4.32 | 3.96 | 4.03 | -6.93% | |
| 4.00 | 4.48 | 3.85 | 4.33 | +10.06% | |
| 3.96 | 4.18 | 3.89 | 3.94 | -5.75% | |
| 4.20 | 4.45 | 3.97 | 4.18 | -2.25% | |
| 4.25 | 4.39 | 4.08 | 4.27 | +2.01% | |
| 4.08 | 4.49 | 3.92 | 4.19 | +5.76% | |
| 3.54 | 3.96 | 3.53 | 3.96 | +12.63% | |
| 3.67 | 3.84 | 3.52 | 3.52 | -6.69% | |
| 3.77 | 3.96 | 3.64 | 3.77 | -3.09% | |
| 4.32 | 4.44 | 3.73 | 3.89 | -10.25% | |
| 4.58 | 4.63 | 4.24 | 4.33 | -8.14% | |
| 4.62 | 4.97 | 4.48 | 4.72 | +3.42% | |
| 4.81 | 4.97 | 4.56 | 4.56 | -6.86% | |
| 4.74 | 4.99 | 4.62 | 4.90 | +3.29% | |
| 4.56 | 4.98 | 4.32 | 4.74 | +1.54% | |
| 4.80 | 5.04 | 4.62 | 4.67 | -1.77% | |
| 5.52 | 5.71 | 4.68 | 4.75 | -14.29% | |
| 5.52 | 6.24 | 5.52 | 5.54 | -3.14% | |
| 5.40 | 9.48 | 4.84 | 5.72 | +25.86% | |
| 6.02 | 6.38 | 4.50 | 4.55 | -25.54% | |
| 6.36 | 6.96 | 6.01 | 6.11 | -1.36% | |
| 6.48 | 6.61 | 6.12 | 6.19 | -3.37% | |
| 6.26 | 6.60 | 6.24 | 6.41 | +1.71% | |
| 6.53 | 6.60 | 6.30 | 6.30 | -1.13% | |
| 6.72 | 6.73 | 6.25 | 6.37 | -3.98% | |
| 6.89 | 7.55 | 6.49 | 6.64 | +0.36% | |
| 6.78 | 7.49 | 6.60 | 6.61 | -1.61% | |
| 6.48 | 7.08 | 6.48 | 6.72 | +2.19% | |
| 6.84 | 6.84 | 6.48 | 6.58 | -3.86% | |
| 6.14 | 7.02 | 6.14 | 6.84 | +7.55% | |
| 6.46 | 6.73 | 6.24 | 6.36 | -1.30% | |
| 6.53 | 6.60 | 6.30 | 6.44 | -2.01% | |
| 6.00 | 6.68 | 6.00 | 6.58 | +7.45% | |
| 6.48 | 6.48 | 6.00 | 6.12 | -5.90% | |
| 6.56 | 6.65 | 6.23 | 6.50 | +0.18% | |
| 6.55 | 6.82 | 6.49 | 6.49 | -3.57% | |
| 6.48 | 6.84 | 6.24 | 6.73 | +6.86% | |
| 6.43 | 6.48 | 6.24 | 6.30 | -4.20% | |
| 6.60 | 7.09 | 6.14 | 6.58 | -2.14% | |
| 7.02 | 7.16 | 6.62 | 6.72 | -5.56% | |
| 7.31 | 7.31 | 7.02 | 7.12 | -0.50% | |
| 7.46 | 7.56 | 7.08 | 7.15 | -4.33% | |
| 7.20 | 7.79 | 7.20 | 7.48 | +2.30% | |
| 6.95 | 7.54 | 6.94 | 7.31 | +5.36% | |
| 7.68 | 7.74 | 6.89 | 6.94 | -7.81% | |
| 7.37 | 7.68 | 7.19 | 7.52 | +3.29% | |
| 7.18 | 7.62 | 7.00 | 7.28 | +3.41% | |
| 7.25 | 7.25 | 6.91 | 7.04 | -2.33% | |
| 7.58 | 7.58 | 7.20 | 7.21 | +0.17% | |
| 7.31 | 7.56 | 7.20 | 7.20 | 0.00% | |
| 7.00 | 7.32 | 6.96 | 7.20 | +0.67% | |
| 7.34 | 7.34 | 6.86 | 7.15 | -2.61% | |
| 7.10 | 7.63 | 7.09 | 7.34 | +3.55% | |
| 7.19 | 7.50 | 7.08 | 7.09 | -5.44% | |
| 7.06 | 7.55 | 6.84 | 7.50 | +6.47% | |
| 6.96 | 7.15 | 6.73 | 7.04 | +1.21% | |
| 6.96 | 7.08 | 6.60 | 6.96 | -0.51% | |
| 7.27 | 7.27 | 6.84 | 7.00 | -3.32% | |
| 7.00 | 7.28 | 6.98 | 7.24 | +0.67% | |
| 6.12 | 7.20 | 6.04 | 7.19 | +7.16% | |
| 6.00 | 6.72 | 6.00 | 6.71 | +13.62% | |
| 6.73 | 6.89 | 5.77 | 5.90 | -9.06% | |
| 7.63 | 7.68 | 6.37 | 6.49 | -12.88% | |
| 8.70 | 8.95 | 7.32 | 7.45 | -11.41% | |
| 8.58 | 8.94 | 8.03 | 8.41 | -1.96% | |
| 8.47 | 9.11 | 8.05 | 8.58 | -0.97% | |
| 8.41 | 9.00 | 7.90 | 8.66 | +3.00% | |
| 8.40 | 8.41 | 7.92 | 8.41 | +5.41% | |
| 8.12 | 8.22 | 7.91 | 7.98 | -2.06% | |
| 8.30 | 8.94 | 7.98 | 8.15 | -2.86% | |
| 8.51 | 9.01 | 8.28 | 8.39 | -0.43% | |
| 8.88 | 8.96 | 8.06 | 8.42 | -1.13% | |
| 9.12 | 9.12 | 8.28 | 8.52 | -6.46% | |
| 9.00 | 9.96 | 8.52 | 9.11 | -1.04% | |
| 9.84 | 9.96 | 8.40 | 9.20 | -6.69% | |
| 9.24 | 10.08 | 9.07 | 9.86 | +6.89% | |
| 8.86 | 9.46 | 8.64 | 9.23 | +4.20% | |
| 9.12 | 9.32 | 8.64 | 8.86 | -0.81% | |
| 8.53 | 8.95 | 8.16 | 8.93 | +6.13% | |
| 9.00 | 9.01 | 8.18 | 8.41 | -4.63% | |
| 9.00 | 9.00 | 8.74 | 8.82 | -1.87% | |
| 9.35 | 9.35 | 8.77 | 8.99 | +0.94% | |
| 8.59 | 9.00 | 8.40 | 8.90 | +3.63% | |
| 8.03 | 8.60 | 7.96 | 8.59 | +6.07% | |
| 8.29 | 8.40 | 7.98 | 8.10 | -4.26% | |
| 8.33 | 8.84 | 7.98 | 8.46 | +0.14% | |
| 8.53 | 8.53 | 8.09 | 8.45 | +0.72% | |
| 8.52 | 8.64 | 7.92 | 8.39 | -6.80% | |
| 8.52 | 9.12 | 8.17 | 9.00 | +5.49% | |
| 8.27 | 8.64 | 8.00 | 8.53 | +0.42% | |
| 8.40 | 8.64 | 8.23 | 8.50 | -0.84% | |
| 8.40 | 8.65 | 8.34 | 8.57 | +3.78% | |
| 7.56 | 8.40 | 7.46 | 8.26 | +10.61% | |
| 8.08 | 8.10 | 7.31 | 7.46 | -7.58% | |
| 8.87 | 8.89 | 8.08 | 8.08 | -7.68% | |
| 8.80 | 8.96 | 8.70 | 8.75 | -0.41% | |
| 9.02 | 9.10 | 8.76 | 8.78 | -2.66% | |
| 9.12 | 9.49 | 8.53 | 9.02 | +2.04% | |
| 8.66 | 9.58 | 8.64 | 8.84 | +1.94% | |
| 8.69 | 9.22 | 8.46 | 8.68 | -1.23% | |
| 9.65 | 9.65 | 7.87 | 8.78 | -3.56% | |
| 10.08 | 10.15 | 9.11 | 9.11 | -6.06% | |
| 9.84 | 10.06 | 9.19 | 9.70 | -1.58% | |
| 9.71 | 10.27 | 9.36 | 9.85 | +6.49% | |
| 9.94 | 10.16 | 9.08 | 9.25 | -7.22% | |
| 11.02 | 11.03 | 9.32 | 9.97 | -4.92% | |
| 11.12 | 11.40 | 10.20 | 10.49 | -5.10% | |
| 11.28 | 12.72 | 11.05 | 11.05 | -0.86% | |
| 10.56 | 11.20 | 10.56 | 11.15 | +5.57% | |
| 11.24 | 11.70 | 10.56 | 10.56 | -10.30% | |
| 10.64 | 12.24 | 10.20 | 11.77 | +11.48% | |
| 9.84 | 10.80 | 9.62 | 10.56 | +7.45% | |
| 8.76 | 10.02 | 8.76 | 9.83 | +12.04% | |
| 9.59 | 9.84 | 8.68 | 8.77 | -6.40% | |
| 8.82 | 10.12 | 8.76 | 9.37 | +4.55% | |
| 10.49 | 10.49 | 8.76 | 8.96 | -14.53% | |
| 11.16 | 11.16 | 10.14 | 10.49 | -7.81% | |
| 12.60 | 12.60 | 10.22 | 11.38 | -8.85% | |
| 11.70 | 12.80 | 11.28 | 12.48 | +7.44% | |
| 10.56 | 11.70 | 10.44 | 11.62 | +10.00% | |
| 9.60 | 10.66 | 9.34 | 10.56 | +8.64% | |
| 9.32 | 10.03 | 9.18 | 9.72 | +3.85% | |
| 8.64 | 9.48 | 8.56 | 9.36 | +9.55% | |
| 9.20 | 9.36 | 8.41 | 8.54 | -8.95% | |
| 10.86 | 10.87 | 9.36 | 9.38 | -12.63% | |
| 13.80 | 14.04 | 9.60 | 10.74 | -12.25% | |
| 13.80 | 15.24 | 10.80 | 12.24 | +15.91% | |
| 9.96 | 10.56 | 9.60 | 10.56 | +7.19% | |
| 9.86 | 9.89 | 9.48 | 9.85 | -0.61% | |
| 9.48 | 10.34 | 9.04 | 9.91 | +4.56% | |
| 9.60 | 9.60 | 8.98 | 9.48 | -1.13% | |
| 9.12 | 9.59 | 8.89 | 9.59 | +5.13% | |
| 9.00 | 9.12 | 8.78 | 9.12 | +1.33% | |
| 9.47 | 9.60 | 8.83 | 9.00 | -4.82% | |
| 9.48 | 9.84 | 9.46 | 9.46 | -2.72% | |
| 10.19 | 10.20 | 9.48 | 9.72 | -0.74% | |
| 9.73 | 10.14 | 9.73 | 9.79 | +0.62% | |
| 10.32 | 10.56 | 9.73 | 9.73 | -2.41% | |
| 10.56 | 10.68 | 9.92 | 9.97 | -5.57% | |
| 10.80 | 10.97 | 10.44 | 10.56 | -2.55% | |
| 11.28 | 11.28 | 10.81 | 10.84 | -3.73% | |
| 11.27 | 11.33 | 11.00 | 11.26 | +0.86% | |
| 10.80 | 11.39 | 10.80 | 11.16 | +0.54% | |
| 10.80 | 11.27 | 10.80 | 11.10 | +2.10% | |
| 10.94 | 11.04 | 10.80 | 10.87 | +1.68% | |
| 11.28 | 11.40 | 10.56 | 10.69 | -4.60% | |
| 10.98 | 11.21 | 10.72 | 11.21 | +1.41% | |
| 10.92 | 11.09 | 10.86 | 11.05 | 0.00% | |
| 11.28 | 11.28 | 10.80 | 11.05 | +0.44% | |
| 11.26 | 11.26 | 10.98 | 11.00 | -0.76% | |
| 11.59 | 11.59 | 11.09 | 11.09 | -0.65% | |
| 11.28 | 11.78 | 10.44 | 11.16 | -4.02% | |
| 11.50 | 11.70 | 11.18 | 11.63 | +3.64% | |
| 11.28 | 11.52 | 11.16 | 11.22 | -0.85% | |
| 11.52 | 11.71 | 11.28 | 11.32 | -0.84% | |
| 12.12 | 12.20 | 11.41 | 11.41 | -5.84% | |
| 11.88 | 12.36 | 11.88 | 12.12 | +2.02% | |
| 11.75 | 11.96 | 11.71 | 11.88 | +1.43% | |
| 12.00 | 12.00 | 11.66 | 11.71 | -0.41% | |
| 11.58 | 11.96 | 11.52 | 11.76 | 0.00% | |
| 12.24 | 12.24 | 11.40 | 11.76 | -3.92% | |
| 12.48 | 12.48 | 11.77 | 12.24 | -1.92% | |
| 12.24 | 12.48 | 12.08 | 12.48 | +0.97% | |
| 12.00 | 12.72 | 11.76 | 12.36 | +3.52% | |
| 11.52 | 12.00 | 11.08 | 11.94 | +3.86% | |
| 11.21 | 11.64 | 10.80 | 11.50 | +1.70% | |
| 11.51 | 11.58 | 11.04 | 11.30 | +0.75% | |
| 11.62 | 11.76 | 10.92 | 11.22 | -4.59% | |
| 11.82 | 12.00 | 11.40 | 11.76 | -1.51% | |
| 11.65 | 12.24 | 11.52 | 11.94 | +1.32% | |
| 11.88 | 12.24 | 11.16 | 11.78 | -3.73% | |
| 12.00 | 14.28 | 11.64 | 12.24 | +3.03% | |
| 11.68 | 12.60 | 11.64 | 11.88 | +0.51% | |
| 11.57 | 11.83 | 11.16 | 11.82 | +0.82% | |
| 12.00 | 12.36 | 11.64 | 11.72 | -3.27% | |
| 11.88 | 12.36 | 11.75 | 12.12 | +4.02% | |
| 12.00 | 12.00 | 11.29 | 11.65 | -1.32% | |
| 12.36 | 12.36 | 11.40 | 11.81 | -4.47% | |
| 12.48 | 12.60 | 11.89 | 12.36 | +4.57% | |
| 12.24 | 12.24 | 11.18 | 11.82 | +0.10% | |
| 12.60 | 12.60 | 11.64 | 11.81 | -6.29% | |
| 12.48 | 12.72 | 12.12 | 12.60 | +0.96% | |
| 12.48 | 12.56 | 12.24 | 12.48 | 0.00% | |
| 12.36 | 12.48 | 12.12 | 12.48 | +2.97% | |
| 12.36 | 12.42 | 11.77 | 12.12 | -3.81% | |
| 12.60 | 12.60 | 12.24 | 12.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SMXT chart for longer ranges.