The closing price for SMX (Security Matters) Public Limited Company Class A Ordinary Shares (SMX) in December 2025 was $3,648.41, on December 31. It was down 68% for the month. The latest price is $3.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $9,758.11 | $10,041.51 | $3,309.23 | $3,648.41 | 16,750 |
December 30 2025 | $14,390.59 | $14,609.36 | $10,552.53 | $11,480.79 | 3,917 |
December 29 2025 | $25,065.82 | $25,065.82 | $14,504.39 | $18,956.13 | 2,766 |
December 26 2025 | $31,454.45 | $31,454.45 | $25,440.71 | $25,976.25 | 835 |
December 24 2025 | $34,092.02 | $34,364.26 | $29,008.79 | $30,727.00 | 542 |
December 23 2025 | $37,535.14 | $38,813.76 | $31,463.38 | $33,168.20 | 761 |
December 22 2025 | $41,855.22 | $42,843.73 | $36,336.85 | $37,303.07 | 790 |
December 19 2025 | $36,818.84 | $44,182.61 | $35,814.69 | $39,280.13 | 1,485 |
December 18 2025 | $30,477.08 | $41,038.51 | $28,169.76 | $34,841.79 | 1,712 |
December 17 2025 | $26,888.91 | $33,099.03 | $26,888.91 | $28,158.61 | 1,274 |
December 16 2025 | $28,564.73 | $28,564.73 | $24,570.44 | $25,884.76 | 1,007 |
December 15 2025 | $37,912.25 | $37,934.57 | $27,425.58 | $31,909.67 | 1,399 |
December 12 2025 | $51,546.38 | $52,434.48 | $39,173.02 | $40,547.59 | 1,822 |
December 11 2025 | $36,475.20 | $60,695.33 | $36,475.20 | $47,545.40 | 5,005 |
December 10 2025 | $30,305.26 | $36,497.52 | $29,593.42 | $32,646.04 | 1,258 |
December 09 2025 | $26,444.86 | $37,041.97 | $22,314.45 | $32,579.10 | 3,250 |
December 08 2025 | $49,091.79 | $54,920.35 | $21,424.10 | $30,307.49 | 5,921 |
December 05 2025 | $59,358.67 | $109,340.79 | $50,207.52 | $74,079.52 | 17,507 |
December 04 2025 | $13,968.85 | $37,387.86 | $13,200.96 | $31,463.38 | 29,357 |
December 03 2025 | $12,984.78 | $15,611.19 | $12,049.80 | $13,051.72 | 12,939 |
December 02 2025 | $7,707.41 | $14,756.53 | $7,589.15 | $11,268.80 | 28,386 |
December 01 2025 | $11,387.06 | $11,813.27 | $7,437.41 | $8,700.40 | 14,938 |
Daily pricing data for SMX (Security Matters) Public Limited Company Class A Ordinary Shares dates back to 12/9/2021, and may be incomplete.