SMX (Security Matters) Public Limited Company (SMX) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
SMX Historical Performance
Short-Term Returns
SMX Stock Price Trajectory (2021–2026)
As of May 8, 2026, SMX (Security Matters) Public Limited Company (SMX) trades at $1.24, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-93.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $999,999.00 on October 4, 2024. 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 (+199.7% 1Y), OSIS (+8.9% 1Y), and IDAI (+20.9% 1Y), SMX has underperformed the peer group average. Compare SMX vs COHU →
SMX Historical Price Data (2025–2026)
Showing 30 of 1,106 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.60 | 1.85 | 1.11 | 1.24 | 20.27M | -18.95% |
| 2026-05-06 | 1.32 | 1.95 | 1.18 | 1.53 | 31.23M | +31.90% |
| 2026-05-05 | 1.45 | 1.47 | 1.02 | 1.16 | 5.66M | -26.11% |
| 2026-05-04 | 1.62 | 1.66 | 1.55 | 1.57 | 1.52M | -1.26% |
| 2026-05-01 | 1.77 | 1.78 | 1.58 | 1.59 | 3.65M | -10.67% |
| 2026-04-30 | 1.75 | 1.88 | 1.63 | 1.78 | 2.63M | +3.49% |
| 2026-04-29 | 1.60 | 1.83 | 1.50 | 1.72 | 2.88M | +3.61% |
| 2026-04-28 | 1.51 | 1.87 | 1.45 | 1.66 | 5.87M | +6.41% |
| 2026-04-27 | 2.10 | 2.21 | 1.56 | 1.56 | 9.47M | -25.00% |
| 2026-04-24 | 3.38 | 3.40 | 1.65 | 2.08 | 6.33M | -40.91% |
| 2026-04-23 | 3.65 | 3.89 | 3.49 | 3.52 | 822K | -4.35% |
| 2026-04-22 | 4.25 | 4.51 | 3.59 | 3.68 | 1.63M | -16.93% |
| 2026-04-21 | 4.75 | 4.96 | 4.43 | 4.43 | 983K | -9.96% |
| 2026-04-20 | 4.86 | 5.20 | 4.74 | 4.92 | 790K | -0.81% |
| 2026-04-17 | 5.48 | 5.49 | 4.96 | 4.96 | 760K | -9.98% |
| 2026-04-16 | 5.13 | 5.76 | 4.87 | 5.51 | 988K | +4.16% |
| 2026-04-15 | 4.89 | 5.44 | 4.56 | 5.29 | 1.22M | +4.96% |
| 2026-04-14 | 5.71 | 5.84 | 5.00 | 5.04 | 1.71M | -16.56% |
| 2026-04-13 | 6.25 | 6.30 | 6.00 | 6.04 | 941K | -5.18% |
| 2026-04-10 | 6.18 | 7.75 | 5.56 | 6.37 | 2.69M | +2.35% |
| 2026-04-09 | 6.06 | 6.55 | 5.93 | 6.22 | 1.11M | -0.26% |
| 2026-04-08 | 7.85 | 8.14 | 6.08 | 6.24 | 2.88M | -23.44% |
| 2026-04-07 | 11.12 | 11.48 | 8.05 | 8.15 | 2.96M | -37.31% |
| 2026-04-06 | 8.08 | 19.68 | 8.08 | 13.00 | 21.71M | +53.66% |
| 2026-04-02 | 7.92 | 8.97 | 7.92 | 8.46 | 127K | +0.48% |
| 2026-04-01 | 8.51 | 8.63 | 8.02 | 8.42 | 127K | -0.47% |
| 2026-03-31 | 7.69 | 8.54 | 7.56 | 8.46 | 279K | +10.88% |
| 2026-03-30 | 8.01 | 8.42 | 7.35 | 7.63 | 252K | -6.03% |
| 2026-03-27 | 7.91 | 8.75 | 7.83 | 8.12 | 252K | +0.37% |
| 2026-03-26 | 8.10 | 8.76 | 8.00 | 8.09 | 204K | -7.65% |
See SMX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SMX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SMX vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonSMX — 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 -93.4%. 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 2024-10-04. The 52-week high is $19917.71. 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.