SMX (Security Matters) Public Limited Company (SMX) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -76.3%
- 3M
- -74.6%
- YTD
- -99.9%
- 1Y
- -100.0%
- 3Y
- -98.4%
- 5Y
- -91.8%
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
- +0.0%
- 2025 annual price return
- -99.7%
- 2026 annual price return
- -99.6%
SMX Stock Price Trajectory (2021–2026)
As of October 3, 2026, SMX (Security Matters) Public Limited Company (SMX) trades at $3.82, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-91.8% 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 (+263.9% 1Y), OSIS (-20.7% 1Y), and IDAI (+1.6% 1Y), SMX has underperformed the peer group average. Compare SMX vs COHU →
SMX Historical Price Data · from 2021
Rows 1–50 of 1,207| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 5.25 | 5.45 | 3.63 | 3.82 | 2.30M | -37.99% |
| 2026-10-01 | 6.43 | 6.73 | 6.16 | 6.16 | 72K | -6.81% |
| 2026-09-30 | 6.75 | 7.21 | 6.49 | 6.61 | 57K | -9.45% |
| 2026-09-29 | 6.70 | 7.66 | 6.51 | 7.30 | 61K | +7.04% |
| 2026-09-28 | 7.17 | 7.31 | 6.34 | 6.82 | 98K | -14.86% |
| 2026-09-25 | 8.60 | 8.98 | 8.00 | 8.01 | 52K | -8.46% |
| 2026-09-24 | 9.30 | 9.59 | 7.62 | 8.75 | 75K | -9.23% |
| 2026-09-23 | 9.51 | 9.94 | 9.35 | 9.64 | 65K | +0.73% |
| 2026-09-22 | 10.41 | 10.41 | 9.55 | 9.57 | 120K | -16.05% |
| 2026-09-21 | 16.76 | 17.94 | 10.85 | 11.40 | 231K | -33.91% |
| 2026-09-18 | 17.17 | 19.01 | 16.63 | 17.25 | 52K | +2.07% |
| 2026-09-17 | 15.90 | 17.27 | 15.90 | 16.90 | 14K | +7.03% |
| 2026-09-16 | 16.42 | 16.98 | 15.51 | 15.79 | 11K | -3.84% |
| 2026-09-15 | 16.51 | 16.90 | 16.14 | 16.42 | 9K | -1.62% |
| 2026-09-14 | 17.05 | 17.81 | 16.65 | 16.69 | 15K | -2.51% |
| 2026-09-11 | 18.03 | 18.50 | 17.06 | 17.12 | 14K | -2.84% |
| 2026-09-10 | 17.85 | 18.23 | 17.04 | 17.62 | 15K | -1.67% |
| 2026-09-09 | 18.10 | 18.41 | 17.32 | 17.92 | 12K | +0.22% |
| 2026-09-08 | 18.99 | 18.99 | 17.24 | 17.88 | 25K | -8.21% |
| 2026-09-04 | 17.63 | 20.00 | 17.21 | 19.48 | 78K | +14.12% |
| 2026-09-03 | 16.07 | 17.75 | 16.07 | 17.07 | 18K | +5.94% |
| 2026-09-02 | 16.93 | 16.93 | 15.84 | 16.11 | 12K | -3.81% |
| 2026-09-01 | 16.26 | 17.26 | 16.26 | 16.75 | 11K | +4.62% |
| 2026-08-31 | 16.53 | 16.58 | 16.01 | 16.01 | 6K | -3.61% |
| 2026-08-28 | 16.52 | 17.52 | 16.51 | 16.61 | 18K | -0.54% |
| 2026-08-27 | 16.75 | 17.49 | 16.48 | 16.70 | 17K | -2.45% |
| 2026-08-26 | 16.15 | 17.50 | 16.15 | 17.12 | 8K | +3.76% |
| 2026-08-25 | 17.17 | 18.41 | 16.14 | 16.50 | 17K | -4.40% |
| 2026-08-24 | 16.30 | 17.49 | 16.30 | 17.26 | 15K | +3.17% |
| 2026-08-21 | 16.06 | 16.96 | 15.85 | 16.73 | 22K | +8.57% |
| 2026-08-20 | 15.50 | 16.00 | 15.40 | 15.41 | 10K | +1.12% |
| 2026-08-19 | 15.60 | 15.71 | 15.21 | 15.24 | 10K | 0.00% |
| 2026-08-18 | 14.66 | 15.96 | 14.50 | 15.24 | 12K | +4.46% |
| 2026-08-17 | 16.69 | 16.69 | 14.44 | 14.59 | 29K | -10.27% |
| 2026-08-14 | 17.07 | 17.07 | 16.05 | 16.26 | 16K | +0.06% |
| 2026-08-13 | 16.42 | 17.08 | 16.13 | 16.25 | 13K | +0.56% |
| 2026-08-12 | 15.85 | 16.50 | 15.55 | 16.16 | 11K | +3.99% |
| 2026-08-11 | 15.97 | 15.98 | 15.54 | 15.54 | 8K | -1.65% |
| 2026-08-10 | 15.69 | 16.30 | 15.69 | 15.80 | 10K | -1.19% |
| 2026-08-07 | 16.85 | 16.85 | 15.62 | 15.99 | 17K | -4.76% |
| 2026-08-06 | 16.94 | 17.80 | 16.08 | 16.79 | 21K | -0.94% |
| 2026-08-05 | 16.48 | 17.00 | 15.60 | 16.95 | 31K | +0.41% |
| 2026-08-04 | 16.95 | 17.50 | 16.07 | 16.88 | 20K | +2.12% |
| 2026-08-03 | 15.01 | 17.19 | 15.01 | 16.53 | 20K | +3.77% |
| 2026-07-31 | 16.63 | 17.25 | 15.60 | 15.93 | 29K | -2.81% |
| 2026-07-30 | 15.05 | 17.35 | 14.99 | 16.39 | 29K | +8.98% |
| 2026-07-29 | 15.40 | 16.30 | 14.54 | 15.04 | 34K | -4.02% |
| 2026-07-28 | 16.02 | 16.48 | 15.47 | 15.67 | 44K | -3.57% |
| 2026-07-27 | 17.50 | 18.39 | 15.55 | 16.25 | 35K | -6.23% |
| 2026-07-24 | 18.00 | 18.49 | 16.58 | 17.33 | 27K | -1.25% |
SMX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -91.8%. 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 $95703.10. 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.