SMX (Security Matters) Public Limited Company
SMXNASDAQIndustrials● Active
$14.83
+$1.78(+13.64%)
Market Cap$900137
P/E Ratio—
52W High$5496.4775
52W Low$2.3341
SMX (Security Matters) Public Limited Company（SMX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
smx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$142,546.10
Aug 8, 2025
-100.0% from here
5-Year Low5Y
$12.70
Jun 8, 2026
+16.7% from low
IPO Priceadj.
—
Dec 9, 2021
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SMX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.44 | $15.79 | $12.70 | $14.83 | $14.83 | 108K | +10.34% |
| Jun 5, 2026 | $15.10 | $15.10 | $12.98 | $13.05 | $13.05 | 83K | -13.58% |
| Jun 4, 2026 | $15.41 | $15.97 | $15.01 | $15.04 | $15.04 | 48K | -2.40% |
| Jun 3, 2026 | $18.47 | $19.00 | $15.39 | $15.95 | $15.95 | 118K | -13.64% |
| Jun 2, 2026 | $16.54 | $20.00 | $16.00 | $18.94 | $18.94 | 193K | +14.51% |
| Jun 1, 2026 | $16.00 | $17.45 | $14.69 | $17.34 | $17.34 | 108K | +8.38% |
| May 29, 2026 | $15.72 | $18.71 | $14.90 | $16.00 | $16.00 | 473K | +1.78% |
| May 28, 2026 | $17.37 | $17.59 | $15.22 | $15.42 | $15.42 | 251K | -11.23% |
| May 27, 2026 | $20.11 | $20.15 | $18.05 | $18.26 | $18.26 | 166K | -9.20% |
| May 26, 2026 | $18.74 | $21.13 | $17.78 | $20.22 | $20.22 | 300K | +7.90% |
| May 22, 2026 | $18.26 | $21.71 | $17.53 | $17.73 | $17.73 | 392K | -2.90% |
| May 21, 2026 | $16.63 | $18.37 | $16.15 | $17.27 | $17.27 | 157K | +3.85% |
| May 20, 2026 | $17.82 | $19.17 | $16.18 | $16.98 | $16.98 | 287K | -4.71% |
| May 19, 2026 | $15.29 | $19.42 | $13.96 | $18.35 | $18.35 | 395K | +20.01% |
| May 18, 2026 | $18.94 | $18.94 | $14.94 | $15.24 | $15.24 | 287K | -19.54% |
| May 15, 2026 | $21.16 | $21.73 | $18.28 | $18.71 | $18.71 | 245K | -11.58% |
| May 14, 2026 | $19.65 | $26.96 | $17.59 | $22.05 | $22.05 | 747K | +12.21% |
| May 13, 2026 | $19.93 | $22.83 | $18.97 | $19.61 | $19.61 | 492K | -1.61% |
| May 12, 2026 | $32.84 | $32.84 | $18.99 | $20.91 | $20.91 | 620K | -36.33% |
| May 11, 2026 | $52.56 | $52.56 | $31.99 | $33.11 | $33.11 | 402K | -37.01% |
Showing 1–20 of 213 records
Annual Stock Price Performance · SMX
Jan 1 → Dec 31 · 2 years2026-99.6%$3837.90 → $14.83
-99.6%
2025-97.6%$134712.26 → $3193.36
-97.6%
Best Year2025 · -97.6%
Worst Year2026 · -99.6%
Positive Years0 / 2
Avg Annual Return-98.6%
2Y Total Return-100.0%
2Y CAGR~-99.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5B关于价格历史与 OHLCV 数据
SMX (Security Matters) Public Limited Company（SMX）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.83。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SMX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SMX 历史股价FMP 日线复权 OHLCV