SMX (Security Matters) Public Limited Company (SMX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -14.9%
- 3M
- -95.5%
- YTD
- -99.7%
- 1Y
- -100.0%
- 3Y
- -97.6%
- 5Y
- -89.4%
Loading 10-year price history...
SMX Historical Performance
SMX Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.0%
- 2022 annual price return
- +0.0%
- 2023 annual price return
- +0.0%
- 2024 annual price return
- -79.5%
- 2025 annual price return
- -100.0%
- 2026 annual price return
- -66.2%
SMX Stock Price Trajectory (2021–2026)
As of June 30, 2026, SMX (Security Matters) Public Limited Company (SMX) trades at $13.61, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-89.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on April 29, 2025. From this peak, SMX has corrected -100.0%, currently trading 100% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers COHU (+254.1% 1Y), OSIS (-5.2% 1Y), and IDAI (-34.4% 1Y), SMX has underperformed the peer group average. Compare SMX vs COHU →
SMX Historical Price Data · from 2021
Rows 1–50 of 1,141| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 14.26 | 14.50 | 13.12 | 13.61 | 34K | -6.14% |
| 2026-06-26 | 14.61 | 15.25 | 14.20 | 14.50 | 20K | -4.86% |
| 2026-06-25 | 14.35 | 15.74 | 13.69 | 15.24 | 47K | +3.04% |
| 2026-06-24 | 14.58 | 15.19 | 14.15 | 14.79 | 34K | +1.37% |
| 2026-06-23 | 15.20 | 17.35 | 13.90 | 14.59 | 90K | -7.66% |
| 2026-06-22 | 14.18 | 16.00 | 13.40 | 15.80 | 84K | +13.67% |
| 2026-06-18 | 14.77 | 14.87 | 13.00 | 13.90 | 55K | -2.32% |
| 2026-06-17 | 14.57 | 15.73 | 13.62 | 14.23 | 67K | -4.30% |
| 2026-06-16 | 14.83 | 15.61 | 13.05 | 14.87 | 87K | +2.13% |
| 2026-06-15 | 13.82 | 14.99 | 13.53 | 14.56 | 59K | +10.89% |
| 2026-06-12 | 13.91 | 14.06 | 13.04 | 13.13 | 28K | -5.61% |
| 2026-06-11 | 13.01 | 14.25 | 12.51 | 13.91 | 68K | +8.08% |
| 2026-06-10 | 13.46 | 14.38 | 12.80 | 12.87 | 57K | -1.68% |
| 2026-06-09 | 15.05 | 15.05 | 13.07 | 13.09 | 65K | -11.73% |
| 2026-06-08 | 13.44 | 15.79 | 12.70 | 14.83 | 112K | +13.64% |
| 2026-06-05 | 15.10 | 15.10 | 12.98 | 13.05 | 83K | -13.23% |
| 2026-06-04 | 15.41 | 15.97 | 15.01 | 15.04 | 48K | -5.71% |
| 2026-06-03 | 18.47 | 19.00 | 15.39 | 15.95 | 118K | -15.79% |
| 2026-06-02 | 16.54 | 20.00 | 16.00 | 18.94 | 193K | +9.23% |
| 2026-06-01 | 16.00 | 17.45 | 14.69 | 17.34 | 108K | +8.38% |
| 2026-05-29 | 15.72 | 18.71 | 14.90 | 16.00 | 473K | +3.76% |
| 2026-05-28 | 17.37 | 17.59 | 15.22 | 15.42 | 251K | -15.55% |
| 2026-05-27 | 20.11 | 20.15 | 18.05 | 18.26 | 166K | -9.69% |
| 2026-05-26 | 18.74 | 21.13 | 17.78 | 20.22 | 300K | +14.04% |
| 2026-05-22 | 18.26 | 21.71 | 17.53 | 17.73 | 392K | +2.66% |
| 2026-05-21 | 16.63 | 18.37 | 16.15 | 17.27 | 157K | +1.71% |
| 2026-05-20 | 17.82 | 19.17 | 16.18 | 16.98 | 287K | -7.47% |
| 2026-05-19 | 15.29 | 19.42 | 13.96 | 18.35 | 395K | +20.41% |
| 2026-05-18 | 18.94 | 18.94 | 14.94 | 15.24 | 287K | -18.55% |
| 2026-05-15 | 21.16 | 21.73 | 18.28 | 18.71 | 245K | -15.15% |
| 2026-05-14 | 19.65 | 26.96 | 17.59 | 22.05 | 747K | +12.44% |
| 2026-05-13 | 19.93 | 22.83 | 18.97 | 19.61 | 492K | -6.22% |
| 2026-05-12 | 32.84 | 32.84 | 18.99 | 20.91 | 620K | -36.85% |
| 2026-05-11 | 52.56 | 52.56 | 31.99 | 33.11 | 402K | -34.73% |
| 2026-05-08 | 50.73 | 55.75 | 50.73 | 50.73 | 3.79M | -10.48% |
| 2026-05-07 | 73.12 | 84.55 | 50.73 | 56.67 | 20.99M | -18.95% |
| 2026-05-06 | 60.31 | 89.12 | 54.09 | 69.92 | 32.05M | +31.90% |
| 2026-05-05 | 66.27 | 66.95 | 46.61 | 53.01 | 6.33M | -26.12% |
| 2026-05-04 | 74.03 | 75.63 | 70.83 | 71.75 | 1.66M | +12.81% |
| 2026-05-01 | 71.20 | 71.20 | 62.80 | 63.60 | 1.90M | -10.67% |
| 2026-04-30 | 70.00 | 76.36 | 65.20 | 71.20 | 1.42M | +3.49% |
| 2026-04-29 | 64.00 | 73.20 | 60.00 | 68.80 | 1.52M | +3.61% |
| 2026-04-28 | 60.40 | 74.80 | 58.00 | 66.40 | 3.11M | +6.41% |
| 2026-04-27 | 84.00 | 88.36 | 62.00 | 62.40 | 5.06M | -25.00% |
| 2026-04-24 | 135.20 | 136.40 | 66.00 | 83.20 | 4.04M | -40.91% |
| 2026-04-23 | 146.00 | 155.60 | 139.60 | 140.80 | 539K | -4.35% |
| 2026-04-22 | 170.00 | 180.40 | 143.60 | 147.20 | 915K | -15.40% |
| 2026-04-21 | 190.00 | 198.40 | 173.60 | 174.00 | 519K | -11.59% |
| 2026-04-20 | 194.40 | 208.00 | 189.40 | 196.80 | 406K | -0.81% |
| 2026-04-17 | 219.20 | 219.64 | 198.40 | 198.40 | 400K | -9.98% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SMX — Frequently Asked Questions
Quick answers to the most common questions about buying SMX stock.
How has SMX stock performed recently?
SMX declined -100.0% over the past year, below its 5-year annualized CAGR of -89.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SMX's all-time high price?
SMX (Security Matters) Public Limited Company reached $999999.00 on 2025-04-29. The 52-week high is $556731.12. Current 1-year return of -100.0% places the stock further from historical peaks.
Where can I download SMX historical price data?
This page provides SMX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.