SMX (Security Matters) Plc (SMX)
16.30
-0.31
(-1.87%)
USD |
NASDAQ |
Aug 31, 13:16
SMX Price : 16.30 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 16.52 | 17.52 | 16.50 | 16.61 | 17761.00 |
| Aug 27, 2026 | 16.75 | 17.49 | 16.48 | 16.70 | 16829.00 |
| Aug 26, 2026 | 16.15 | 17.50 | 16.15 | 17.12 | 8428.00 |
| Aug 25, 2026 | 17.17 | 18.41 | 16.01 | 16.50 | 17844.00 |
| Aug 24, 2026 | 16.30 | 17.49 | 16.30 | 17.26 | 15170.00 |
| Aug 21, 2026 | 16.06 | 16.96 | 15.85 | 16.73 | 21665.00 |
| Aug 20, 2026 | 15.50 | 16.00 | 15.40 | 15.41 | 9779.00 |
| Aug 19, 2026 | 15.60 | 15.71 | 15.21 | 15.24 | 10282.00 |
| Aug 18, 2026 | 14.66 | 15.96 | 14.50 | 15.24 | 11981.00 |
| Aug 17, 2026 | 16.69 | 16.69 | 14.44 | 14.59 | 28669.00 |
| Aug 14, 2026 | 17.07 | 17.07 | 16.05 | 16.26 | 15749.00 |
| Aug 13, 2026 | 16.42 | 17.08 | 16.13 | 16.25 | 12603.00 |
| Aug 12, 2026 | 15.85 | 16.50 | 15.55 | 16.16 | 11383.00 |
| Aug 11, 2026 | 15.97 | 15.98 | 15.54 | 15.54 | 7697.00 |
| Aug 10, 2026 | 15.69 | 16.30 | 15.69 | 15.80 | 10054.00 |
| Aug 07, 2026 | 16.85 | 16.85 | 15.62 | 15.99 | 16817.00 |
| Aug 06, 2026 | 16.94 | 17.80 | 16.08 | 16.79 | 21050.00 |
| Aug 05, 2026 | 16.48 | 17.00 | 15.60 | 16.95 | 31287.00 |
| Aug 04, 2026 | 16.95 | 17.50 | 16.07 | 16.88 | 20132.00 |
| Aug 03, 2026 | 15.01 | 17.19 | 15.01 | 16.53 | 20086.00 |
| Jul 31, 2026 | 16.62 | 17.25 | 15.60 | 15.93 | 29491.00 |
| Jul 30, 2026 | 15.05 | 17.35 | 14.99 | 16.39 | 29416.00 |
| Jul 29, 2026 | 15.40 | 16.30 | 14.54 | 15.04 | 34446.00 |
| Jul 28, 2026 | 16.02 | 16.48 | 15.47 | 15.67 | 43558.00 |
| Jul 27, 2026 | 17.50 | 18.39 | 15.55 | 16.25 | 34698.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Cytta Corp. | 0.012 |
| Nayax Ltd. (Israel) | 52.62 |
| SaverOne 2014 Ltd. | 2.64 |
| FINEOS Corporation Holdings Plc | 2.16 |
| AMC Robotics Corp. | 3.85 |
Price Related Metrics
| Earnings Yield | -23.65K% |
| Market Cap | 15.95M |