SMX (Security Matters) Public (SMX) Stock Chart & Stock Price History $2.96 -0.40 (-11.90%) Closing price 02/21/2025 04:00 PM EasternExtended Trading$2.94 -0.02 (-0.68%) As of 02/21/2025 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends SMX (Security Matters) Public Stock Price Performance 5 Day Performance-5.43%1 Month Performance-33.48%3 Month Performance-54.94%6 Month Performance-97.31%Year-To-Date Performance-82.38%1 Year Performance-99.60% 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. Email Address SMX Stock Chart for Saturday, February, 22, 2025 SMX Chart by TradingView SMX (Security Matters) Public Stock 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 Capitalization02/21/2025$3.36$2.96-11.90%$3.40$2.96200,254 shs$296,000.0002/20/2025$3.21$3.36+4.67%$3.42$3.22151,232 shs$336,000.0002/19/2025$3.57$3.21-10.08%$3.57$3.21210,390 shs$321,000.0002/18/2025$3.13$3.57+14.06%$3.60$3.11469,227 shs$357,000.0002/17/2025$3.13$3.13$3.65$3.032.64 million shs$322,000.0002/14/2025$3.15$3.13-0.63%$3.65$3.032.64 million shs$313,000.0002/13/2025$3.14$3.15+0.32%$3.30$2.97195,090 shs$324,000.0002/12/2025$3.08$3.14+1.95%$3.18$2.9698,469 shs$314,000.0002/11/2025$3.13$3.08-1.60%$3.38$2.98236,787 shs$308,000.0002/10/2025$3.37$3.13-7.12%$3.32$2.98217,412 shs$313,000.00 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. 02/07/2025$3.38$3.37-0.30%$3.49$3.12370,988 shs$337,000.0002/06/2025$3.11$3.38+8.68%$3.65$3.00293,612 shs$338,000.0002/05/2025$3.18$3.11-2.20%$3.29$2.85290,129 shs$311,000.0002/04/2025$3.41$3.18-6.74%$3.71$3.00514,211 shs$318,000.0002/03/2025$4.07$3.41-16.22%$4.06$3.37578,025 shs$341,000.0001/31/2025$4.49$4.07-9.35%$4.48$4.00200,778 shs$407,000.0001/30/2025$4.35$4.49+3.22%$4.75$4.14327,455 shs$449,000.0001/29/2025$4.25$4.35+2.35%$4.38$3.90261,227 shs$435,000.0001/28/2025$4.09$4.25+3.91%$4.30$3.72313,356 shs$425,000.0001/27/2025$4.71$4.09-13.16%$4.51$4.01458,525 shs$486,000.0001/24/2025$4.13$4.71+14.04%$6.50$3.923.13 million shs$471,000.0001/23/2025$4.45$4.13-7.19%$4.35$3.90359,434 shs$413,000.0001/22/2025$4.53$4.45-1.77%$4.53$4.24242,789 shs$445,000.0001/21/2025$5.36$4.53-15.49%$5.04$4.43488,733 shs$453,000.00 Related Companies Novo Integrated Sciences Stock Chart Flowco Stock Chart Hongli Group Stock Chart Moog Stock Chart Palladyne AI Stock Chart ASML Stock Chart Johnson Controls International Stock Chart Carrier Global Stock Chart Baker Hughes Stock Chart Symbotic 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 2/22/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredWarning: China Launches AI Attack on AmericaIf you have any money in AI stocks, pay attention because... According to Louis Navellier, the legendary in...InvestorPlace | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredMarket down? Do this now.During Trump's first term, his tariffs sent gold prices soaring. Investors who acted early made a fortune. Now...Colonial Metals | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredBITCOINDid you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....Awesomely, LLC | Sponsored 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. Share SMX (Security Matters) Public With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
