Loading the section
The price of SMX (Security Matters) Public Limited Company (SMX) on October 9, 2026 is 3.79 USD, 0.00% on the day. Over 52 weeks the stock traded between 2.33 USD and 5,496.48 USD; the price now sits 0% of the way up that range. Over the past year the price changed by -97.63%.
Closing prices for 09 October 2026
Next earnings report: none scheduled in the next five weeks · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Based on the fiscal year ended 31 December 2025
The sector median covers every company in the sector on the US market, loss-making ones included.
No events for this security recently.
Address:MESPIL BUSINESS CENTRE, MESPIL HOUSE SUSSEX ROAD, DUBLIN 4, D04 T4A6, IE
SMX (Security Matters) Public Limited Company trades on Nasdaq under the ticker SMX. The company belongs to the Industrials sector. The trading history on this page starts on 09 December 2021.
Over the past 52 weeks SMX has traded between 2.33 $ and 5,496 $. As of 09 October 2026 the price stood 0.03 % of the way from the 52-week low to the high.
Over one year SMX shares fell 97.63 %; over six months they fell 74.00 %. Volatility over 90 days is 152.81 %. Dividends are not included: this is price change only, as of 09 October 2026.
SMX has a return on equity of −903.44 %, below the sector median of 5.92 %. Return on assets is −421.32 %, below the sector median of 2.51 %.
| Security | Price, $ | Change | Turnover 30d, $ |
|---|---|---|---|
| ETNEaton Corporation, PLC | 429.65 | +1.21 % | 843M |
| CWCurtiss-Wright Corporation | 512.60 | +1.05 % | 237M |
| EPACEnerpac Tool Group Corp. | 34.93 | +0.06 % | 15M |
| SHMDSCHMID Group N.V. | 3.82 | −3.78 % | 5M |
| RAINRain Enhancement Technologies Holdco, Inc. | 0.6700 | −8.72 % | 2M |
| LIQTLiqTech International, Inc. | 0.4080 | −9.33 % | 227,151 |
| ZOOZZOOZ Strategy Ltd. | 6.99 | +7.54 % | 225,301 |
| VHUBVenHub Global, Inc. | 0.4245 | +6.13 % | 182,511 |
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 09 October 2026 | 3.81 | 4.25 | 3.74 | 3.79 | 214,384 |
| 08 October 2026 | 3.89 | 3.98 | 3.73 | 3.79 | 124,900 |
| 07 October 2026 | 3.86 | 4.10 | 3.78 | 3.90 | 109,900 |
| 06 October 2026 | 3.84 | 4.20 | 3.66 | 3.79 | 258,000 |
| 05 October 2026 | 3.64 | 4.20 | 3.50 | 3.90 | 552,800 |
| 02 October 2026 | 5.25 | 5.45 | 3.62 | 3.82 | 2M |
| 01 October 2026 | 6.47 | 6.73 | 6.15 | 6.16 | 129,900 |
| 30 September 2026 | 6.88 | 7.21 | 6.49 | 6.61 | 58,100 |
| 29 September 2026 | 6.70 | 7.60 | 6.47 | 7.30 | 61,800 |
| 28 September 2026 | 7.66 | 7.92 | 6.19 | 6.82 | 99,600 |
| 25 September 2026 | 8.62 | 8.98 | 8.00 | 8.01 | 52,700 |
| 24 September 2026 | 9.40 | 9.59 | 7.62 | 8.75 | 76,000 |
| 23 September 2026 | 9.51 | 9.94 | 9.35 | 9.64 | 69,600 |
| 22 September 2026 | 10.93 | 10.93 | 9.48 | 9.57 | 120,300 |
| 21 September 2026 | 16.76 | 17.94 | 10.33 | 10.98 | 242,700 |
| 18 September 2026 | 16.78 | 19.01 | 16.63 | 17.01 | 52,300 |
| 17 September 2026 | 15.90 | 17.27 | 15.90 | 16.90 | 15,300 |
| 16 September 2026 | 16.52 | 16.98 | 15.74 | 15.79 | 11,100 |
| 15 September 2026 | 16.52 | 16.90 | 16.14 | 16.42 | 8,700 |
| 14 September 2026 | 17.05 | 17.81 | 16.65 | 16.69 | 15,200 |