SMX (Security Matters) Public Limited Company - Ordinary Shares (SMX)

34.41
+0.31 (0.92%)
NASDAQ · Last Trade: Mar 2nd, 2:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SMX (Security Matters) Public Limited Company - Ordinary Shares (SMX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202635.2037.3833.3434.1069,02934.10
2/26/202639.2040.1036.1436.28114,64736.28
2/25/202633.5546.9233.5540.46601,51240.46
2/24/202634.8737.4632.0032.91180,31332.91
2/23/202637.8738.1433.4734.48123,80134.48
2/20/202642.0142.0134.1836.89187,81036.89
2/19/202645.7145.7041.1641.91167,24741.91
2/18/202651.0552.7146.3746.62173,22546.62
2/17/202662.1262.9848.0049.63221,91749.63
2/13/202613.0113.7710.7611.001,328,99353.92
2/12/202614.8816.4913.0114.032,151,47468.77
2/11/202616.5117.8214.2516.732,391,72482.01
2/10/202613.7918.7013.7916.077,107,62478.77
2/09/202614.9915.0211.7013.905,169,41268.14
2/06/20268.6020.508.4515.8339,478,29177.60
2/05/20269.709.778.298.35495,66540.93
2/04/20269.7511.218.6310.101,001,25849.51
2/03/202612.2112.229.619.90929,09348.53
2/02/202614.4414.4412.0712.15763,75559.56
1/30/202617.0017.0713.5113.73909,87067.30
1/29/202614.6719.2812.6117.001,653,54483.33
1/28/202616.0116.5514.6814.81519,74372.60
1/27/202616.8016.9215.2116.44571,25380.59
1/26/202618.0218.1316.7217.00481,99183.33
1/23/202620.4220.6618.0018.01702,96688.28
1/22/202620.0021.1519.0120.02436,24398.14
1/21/202622.1122.1718.3520.16695,58698.82
1/20/202623.4024.0021.7222.21653,482108.87
1/16/202623.6826.2622.0624.171,206,131118.48
1/15/202624.6125.0023.0023.88547,511117.06
1/14/202623.4425.2520.7524.351,154,393119.36
1/13/202625.9826.4823.8523.98941,284117.55
1/12/202623.6528.8023.6526.512,188,008129.95
1/09/202626.0027.5922.6523.111,955,525113.28
1/08/202633.1636.4524.7628.165,679,003138.04
1/07/202618.1540.5618.1433.9616,512,090166.47
1/06/202616.6521.8315.3919.281,897,84694.51
1/05/202620.2720.5315.9117.451,906,58085.54
1/02/202619.6523.2517.1020.657,860,918101.22
12/31/202543.7345.0014.8316.353,738,03480.15
12/30/202564.4965.4747.2951.45869,175252.21
12/29/2025112.33112.3365.0084.95610,527416.42
12/26/2025140.96140.96114.01116.41186,300570.64
12/24/2025152.78154.00130.00137.70120,977675.00
12/23/2025168.21173.94141.00148.64168,472728.63
12/22/2025187.57192.00162.84167.17175,106819.46
12/19/2025165.00198.00160.50176.03331,277862.89
12/18/2025136.58183.91126.24156.14379,694765.39
12/17/2025120.50148.33120.50126.19282,185618.58
12/16/2025128.01128.01110.11116.00222,821568.63
12/15/2025169.90170.00122.91143.00310,675700.98
12/12/2025231.00234.98175.55181.71406,550890.74
12/11/2025163.46272.00163.46213.071,113,7151,044.46
12/10/2025135.81163.56132.62146.30278,104717.16
12/09/2025118.51166.00100.00146.00719,753715.69
12/08/2025220.00246.1296.01135.821,310,907665.78
12/05/2025266.01490.00225.00331.983,907,1361,627.35
12/04/202562.60167.5559.16141.006,379,703691.18
12/03/202558.1969.9654.0058.492,873,041286.72
12/02/202534.5466.1334.0150.506,310,857247.55