SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History → How Biden has already won 2024 (From Porter & Company) (Ad) Free SMX Stock Alerts $0.17 +0.01 (+6.19%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends SMX (Security Matters) Public Stock Price Performance5 Day Performance+5.86%1 Month Performance+16.43%3 Month Performance-14.68%6 Month Performance-84.12%Year-To-Date Performance-75.85%1 Year Performance-99.24% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. SMX Stock Chart for Sunday, June, 2, 2024 SMX Chart by TradingView SMX (Security Matters) Public Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$0.16$0.17+4.52%$0.18$0.164.67 million shs$499,000.0005/30/2024$0.17$0.16-2.91%$0.18$0.153.13 million shs$478,000.0005/29/2024$0.16$0.17+4.01%$0.19$0.157.51 million shs$492,000.0005/28/2024$0.20$0.16-18.43%$0.19$0.1611.24 million shs$473,000.0005/27/2024$0.20$0.20$0.29$0.1557.06 million shs$580,000.0005/24/2024$0.15$0.20+31.26%$0.29$0.1555.54 million shs$580,000.00 Get the Latest News and Ratings for SMX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$0.15$0.15-1.24%$0.16$0.132.20 million shs$442,000.0005/22/2024$0.15$0.15+2.68%$0.16$0.141.68 million shs$447,000.0005/21/2024$0.16$0.15-6.16%$0.16$0.141.33 million shs$436,000.0005/20/2024$0.15$0.16+5.51%$0.17$0.143.58 million shs$464,000.0005/17/2024$0.15$0.15-0.92%$0.19$0.1512.19 million shs$440,000.0005/16/2024$0.12$0.15+22.66%$0.16$0.1211.52 million shs$444,000.0005/15/2024$0.12$0.12+1.64%$0.13$0.121.16 million shs$362,000.0005/14/2024$0.13$0.12-8.13%$0.13$0.113.78 million shs$356,000.0005/13/2024$0.14$0.13-2.99%$0.15$0.132.96 million shs$388,000.0005/10/2024$0.15$0.14-9.16%$0.14$0.14972,541 shs$400,000.0005/09/2024$0.14$0.15+10.00%$0.16$0.132.29 million shs$440,000.0005/08/2024$0.13$0.14+4.02%$0.15$0.13593,998 shs$400,000.0005/07/2024$0.14$0.13-6.20%$0.14$0.131.20 million shs$385,000.0005/06/2024$0.14$0.14-2.50%$0.15$0.14544,598 shs$410,000.0005/03/2024$0.15$0.14-2.24%$0.15$0.13898,109 shs$420,000.0005/02/2024$0.15$0.15-2.32%$0.15$0.141.06 million shs$430,000.0005/01/2024$0.15$0.15+1.89%$0.15$0.15208,901 shs$440,000.0004/30/2024$0.16$0.15-4.52%$0.16$0.14461,304 shs$432,000.0004/29/2024$0.15$0.16+0.98%$0.16$0.15481,759 shs$453,000.0004/26/2024$0.15$0.15-0.58%$0.16$0.15645,884 shs$448,000.0004/25/2024$0.16$0.15-4.69%$0.16$0.151.11 million shs$451,000.0004/24/2024$0.18$0.16-8.84%$0.17$0.16948,943 shs$473,000.0004/23/2024$0.16$0.18+12.83%$0.19$0.167.05 million shs$519,000.0004/22/2024$0.17$0.16-6.75%$0.17$0.15707,923 shs$460,000.0004/19/2024$0.17$0.17+2.30%$0.18$0.16624,089 shs$493,000.0004/18/2024$0.17$0.17-4.79%$0.18$0.161.28 million shs$482,000.0004/17/2024$0.16$0.17+11.08%$0.18$0.163.29 million shs$506,000.0004/16/2024$0.16$0.16-1.82%$0.16$0.141.90 million shs$456,000.0004/15/2024$0.14$0.16+11.97%$0.17$0.156.33 million shs$464,000.0004/12/2024$0.14$0.14-1.05%$0.15$0.141.03 million shs$415,000.0004/11/2024$0.14$0.14+0.56%$0.16$0.142.27 million shs$419,000.0004/10/2024$0.15$0.14-3.19%$0.15$0.14803,904 shs$417,000.0004/09/2024$0.15$0.15+0.07%$0.15$0.14988,650 shs$430,000.0004/08/2024$0.16$0.15-8.05%$0.16$0.151.60 million shs$430,000.00How Biden has already won 2024 (Ad)Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.Click here to watch this now before it’s too late. 04/05/2024$0.15$0.16+7.52%$0.19$0.168.14 million shs$468,000.0004/04/2024$0.15$0.15-0.60%$0.16$0.142.89 million shs$435,000.0004/03/2024$0.15$0.15+0.60%$0.18$0.144.08 million shs$438,000.0004/02/2024$0.13$0.15+12.03%$0.15$0.132.77 million shs$435,000.0004/01/2024$0.13$0.13+3.34%$0.16$0.135.69 million shs$388,000.0003/29/2024$0.13$0.13$0.14$0.132.21 million shs$376,000.0003/28/2024$0.13$0.13-2.50%$0.14$0.132.14 million shs$376,000.0003/27/2024$0.14$0.13-4.56%$0.14$0.133.93 million shs$385,000.0003/26/2024$0.14$0.14-1.78%$0.15$0.131.65 million shs$404,000.0003/25/2024$0.14$0.14-0.85%$0.15$0.142.29 million shs$411,000.0003/22/2024$0.16$0.14-8.62%$0.15$0.134.61 million shs$415,000.0003/21/2024$0.18$0.16-14.14%$0.20$0.1510.45 million shs$454,000.0003/20/2024$0.14$0.18+26.13%$0.30$0.1497.52 million shs$529,000.0003/19/2024$0.14$0.14+3.24%$0.15$0.142.46 million shs$419,000.0003/18/2024$0.16$0.14-13.13%$0.16$0.132.81 million shs$406,000.0003/15/2024$0.13$0.16+24.42%$0.17$0.1311.86 million shs$467,000.0003/14/2024$0.13$0.13-4.03%$0.14$0.131.42 million shs$376,000.0003/13/2024$0.13$0.13-0.37%$0.13$0.121.80 million shs$391,000.0003/12/2024$0.16$0.13-13.50%$0.16$0.132.41 million shs$393,000.0003/11/2024$0.18$0.16-12.44%$0.18$0.152.72 million shs$454,000.0003/08/2024$0.19$0.18-6.53%$0.21$0.174.95 million shs$519,000.0003/07/2024$0.20$0.19-4.90%$0.20$0.191.26 million shs$555,000.0003/06/2024$0.21$0.20-4.36%$0.21$0.191.80 million shs$583,000.0003/05/2024$0.20$0.21+7.13%$0.22$0.203.37 million shs$610,000.0003/04/2024$0.20$0.20-2.99%$0.21$0.183.90 million shs$569,000.0003/01/2024$0.20$0.20-0.59%$0.21$0.202.42 million shs$587,000.00 Related Companies: Integral Acquisition Co. 1 Stock Chart Digital Health Acquisition Stock Chart Cactus Acquisition Corp. 1 Stock Chart Roth Ch Acquisition V Stock Chart Eaton Stock Chart Curtiss-Wright Stock Chart Moog Stock Chart Enerpac Tool Group Stock Chart LiqTech International Stock Chart Creatd Stock Chart Receive SMX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for SMX (Security Matters) Public and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:SMX) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking $16T Elon Musk Crypto LeakCrypto 101 MediaWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsWrite this ticker symbol down…StocksToTradeBiden replacement revealed?Paradigm PressThis unknown company solves the biggest issue with AIManward Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding SMX (Security Matters) Public Limited Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
