Free Trial

SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free SMX Stock Alerts
$0.15
+0.02 (+18.06%)
(As of 02:09 PM ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

SMX (Security Matters) Public Stock Price Performance

5 Day
Performance
-9.42%
1 Month
Performance
-20.56%
3 Month
Performance
-62.99%
6 Month
Performance
-89.84%
Year-To-Date
Performance
-82.54%
1 Year
Performance
-99.44%
Receive SMX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter

Ad Monetary Gold
Trump Reveals Conspiracy Behind Fed-Controlled Digital Currency.
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.
This means you must act NOW before it's too late.

SMX Stock Chart for Thursday, May, 16, 2024

SMX Chart by TradingView

SMX (Security Matters) Public Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.12$0.12
+1.64%		$0.13$0.121.16 million shs$362,000.00
05/14/2024$0.13$0.12
-8.13%		$0.13$0.113.78 million shs$356,000.00
05/13/2024$0.14$0.13
-2.99%		$0.15$0.132.96 million shs$388,000.00
05/10/2024$0.15$0.14
-9.16%		$0.14$0.14972,541 shs$400,000.00
05/09/2024$0.14$0.15
+10.00%		$0.16$0.132.29 million shs$440,000.00
05/08/2024$0.13$0.14
+4.02%		$0.15$0.13593,998 shs$400,000.00
05/07/2024$0.14$0.13
-6.20%		$0.14$0.131.20 million shs$385,000.00
05/06/2024$0.14$0.14
-2.50%		$0.15$0.14544,598 shs$410,000.00
05/03/2024$0.15$0.14
-2.24%		$0.15$0.13898,109 shs$420,000.00
05/02/2024$0.15$0.15
-2.32%		$0.15$0.141.06 million shs$430,000.00
05/01/2024$0.15$0.15
+1.89%		$0.15$0.15208,901 shs$440,000.00
04/30/2024$0.16$0.15
-4.52%		$0.16$0.14461,304 shs$432,000.00
04/29/2024$0.15$0.16
+0.98%		$0.16$0.15481,759 shs$453,000.00
04/26/2024$0.15$0.15
-0.58%		$0.16$0.15645,884 shs$448,000.00
04/25/2024$0.16$0.15
-4.69%		$0.16$0.151.11 million shs$451,000.00
04/24/2024$0.18$0.16
-8.84%		$0.17$0.16948,943 shs$473,000.00
04/23/2024$0.16$0.18
+12.83%		$0.19$0.167.05 million shs$519,000.00
04/22/2024$0.17$0.16
-6.75%		$0.17$0.15707,923 shs$460,000.00
04/19/2024$0.17$0.17
+2.30%		$0.18$0.16624,089 shs$493,000.00
04/18/2024$0.17$0.17
-4.79%		$0.18$0.161.28 million shs$482,000.00
04/17/2024$0.16$0.17
+11.08%		$0.18$0.163.29 million shs$506,000.00
04/16/2024$0.16$0.16
-1.82%		$0.16$0.141.90 million shs$456,000.00
04/15/2024$0.14$0.16
+11.97%		$0.17$0.156.33 million shs$464,000.00
04/12/2024$0.14$0.14
-1.05%		$0.15$0.141.03 million shs$415,000.00
04/11/2024$0.14$0.14
+0.56%		$0.16$0.142.27 million shs$419,000.00
04/10/2024$0.15$0.14
-3.19%		$0.15$0.14803,904 shs$417,000.00
04/09/2024$0.15$0.15
+0.07%		$0.15$0.14988,650 shs$430,000.00
04/08/2024$0.16$0.15
-8.05%		$0.16$0.151.60 million shs$430,000.00
04/05/2024$0.15$0.16
+7.52%		$0.19$0.168.14 million shs$468,000.00
04/04/2024$0.15$0.15
-0.60%		$0.16$0.142.89 million shs$435,000.00
04/03/2024$0.15$0.15
+0.60%		$0.18$0.144.08 million shs$438,000.00
04/02/2024$0.13$0.15
+12.03%		$0.15$0.132.77 million shs$435,000.00
04/01/2024$0.13$0.13
+3.34%		$0.16$0.135.69 million shs$388,000.00
03/29/2024$0.13$0.13$0.14$0.132.21 million shs$376,000.00
03/28/2024$0.13$0.13
-2.50%		$0.14$0.132.14 million shs$376,000.00
03/27/2024$0.14$0.13
-4.56%		$0.14$0.133.93 million shs$385,000.00
03/26/2024$0.14$0.14
-1.78%		$0.15$0.131.65 million shs$404,000.00
03/25/2024$0.14$0.14
-0.85%		$0.15$0.142.29 million shs$411,000.00
03/22/2024$0.16$0.14
-8.62%		$0.15$0.134.61 million shs$415,000.00
03/21/2024$0.18$0.16
-14.14%		$0.20$0.1510.45 million shs$454,000.00
Charles Payne Demystifies Options (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
03/20/2024$0.14$0.18
+26.13%		$0.30$0.1497.52 million shs$529,000.00
03/19/2024$0.14$0.14
+3.24%		$0.15$0.142.46 million shs$419,000.00
03/18/2024$0.16$0.14
-13.13%		$0.16$0.132.81 million shs$406,000.00
03/15/2024$0.13$0.16
+24.42%		$0.17$0.1311.86 million shs$467,000.00
03/14/2024$0.13$0.13
-4.03%		$0.14$0.131.42 million shs$376,000.00
03/13/2024$0.13$0.13
-0.37%		$0.13$0.121.80 million shs$391,000.00
03/12/2024$0.16$0.13
-13.50%		$0.16$0.132.41 million shs$393,000.00
03/11/2024$0.18$0.16
-12.44%		$0.18$0.152.72 million shs$454,000.00
03/08/2024$0.19$0.18
-6.53%		$0.21$0.174.95 million shs$519,000.00
03/07/2024$0.20$0.19
-4.90%		$0.20$0.191.26 million shs$555,000.00
03/06/2024$0.21$0.20
-4.36%		$0.21$0.191.80 million shs$583,000.00
03/05/2024$0.20$0.21
+7.13%		$0.22$0.203.37 million shs$610,000.00
03/04/2024$0.20$0.20
-2.99%		$0.21$0.183.90 million shs$569,000.00
03/01/2024$0.20$0.20
-0.59%		$0.21$0.202.42 million shs$587,000.00
02/29/2024$0.22$0.20
-7.38%		$0.23$0.204.40 million shs$590,000.00
02/28/2024$0.35$0.22
-37.61%		$0.39$0.2019.33 million shs$637,000.00
02/27/2024$0.27$0.35
+31.59%		$0.35$0.277.13 million shs$1.02 million
02/26/2024$0.33$0.27
-20.39%		$0.35$0.253.42 million shs$776,000.00
02/23/2024$0.35$0.33
-4.30%		$0.35$0.321.03 million shs$975,000.00
02/22/2024$0.35$0.35
+0.58%		$0.35$0.33510,088 shs$1.02 million
02/21/2024$0.33$0.35
+5.09%		$0.35$0.32646,615 shs$1.01 million
02/20/2024$0.34$0.33
-1.43%		$0.36$0.32711,718 shs$965,000.00
02/19/2024$0.34$0.34$0.35$0.281.63 million shs$978,000.00
02/16/2024$0.29$0.34
+13.67%		$0.35$0.281.62 million shs$978,000.00
02/15/2024$0.31$0.29
-5.76%		$0.31$0.28762,944 shs$861,000.00

Related Companies:
This page (NASDAQ:SMX) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
WATCH: The Truth About Inflation
Birch Gold