SMX - SMX (Security Matters) Public Ltd Co
33.29
-1.400 -4.205%
Share volume: 56,688
Last Updated: 03-05-2026
Machinery/Misc. Industrial And Commercial Equipment And Machinery:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$34.69
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $33.92 | $33.92 | $35.11 | $35.11 | $32.50 | $32.50 | $33.29 | $33.29 | 56,688 | $56,688.00 |
| 03-04-2026 | $33.40 | $33.40 | $36.01 | $36.01 | $32.34 | $32.34 | $34.69 | $34.69 | 68,962 | $68,224.00 |
| 03-03-2026 | $34.21 | $34.21 | $34.30 | $34.30 | $32.34 | $32.34 | $32.51 | $32.51 | 53,459 | $53,459.00 |
| 03-02-2026 | $32.81 | $32.81 | $35.33 | $35.33 | $32.81 | $32.81 | $34.94 | $34.94 | 54,470 | $54,470.00 |
| 02-27-2026 | $35.20 | $35.20 | $37.38 | $37.38 | $33.34 | $33.34 | $34.10 | $34.10 | 67,625 | $67,625.00 |
| 02-26-2026 | $39.20 | $39.20 | $40.10 | $40.10 | $36.14 | $36.14 | $36.28 | $36.28 | 113,948 | $113,948.00 |
| 02-25-2026 | $33.55 | $33.55 | $46.92 | $46.92 | $33.55 | $33.55 | $40.46 | $40.46 | 595,123 | $595,123.00 |
| 02-24-2026 | $34.87 | $34.87 | $37.46 | $37.46 | $32.00 | $32.00 | $32.91 | $32.91 | 177,249 | $177,249.00 |
| 02-23-2026 | $37.87 | $37.87 | $38.14 | $38.14 | $33.47 | $33.47 | $34.48 | $34.48 | 122,965 | $122,965.00 |
| 02-20-2026 | $42.01 | $42.01 | $42.01 | $42.01 | $34.18 | $34.18 | $36.89 | $36.89 | 185,422 | $185,422.00 |