Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smx (security M (SMXWW.US) Share Price

Price $0.1408 on 12-12-2025 at 22:35:02
Change $-0.01 -6.52%
Buy $0.1896
Sell $0.115
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 85.00 at $0.1425
Day's Volume: 54,499
Last Close: $0.1411
Open: $0.1622
ISIN: IE000P1K5QY9
Day's Range $0.1357 - $0.1622
52wk Range: $0.01 - $0.71
Market Capitalisation: $N/A
VWAP: $0.15367
Shares in Issue: N/A

Smx (security M (SMXWW.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 85 $0.1425 Automatic Execution
 15:49:29 - 12-Dec-25
Buy* 100 $0.1425 Automatic Execution
 15:49:29 - 12-Dec-25
Sell* 280 $0.14 Automatic Execution
 15:49:09 - 12-Dec-25
Sell* 3,158 $0.145 Automatic Execution
 15:49:09 - 12-Dec-25
Buy* 100 $0.1475 Automatic Execution
 15:24:58 - 12-Dec-25
Buy* 100 $0.1475 Automatic Execution
 15:24:58 - 12-Dec-25
Buy* 100 $0.1475 Automatic Execution
 15:24:58 - 12-Dec-25
Buy* 100 $0.1462 Automatic Execution
 15:18:58 - 12-Dec-25
Buy* 100 $0.1475 Automatic Execution
 14:46:12 - 12-Dec-25
Buy* 100 $0.1475 Automatic Execution
 14:46:12 - 12-Dec-25
See more Smx (security M trades

Smx (security M (SMXWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.1622 0.1622 0.1357 0.1411 54,499
11th Dec 2025 (Thu) 0.149 0.18 0.1403 0.1534 17,627
10th Dec 2025 (Wed) 0.1206 0.14 0.1202 0.13 28,590
9th Dec 2025 (Tue) 0.11 0.1665 0.105 0.1446 31,468
8th Dec 2025 (Mon) 0.201 0.2199 0.1157 0.1486 95,115
5th Dec 2025 (Fri) 0.35 0.45 0.2495 0.285 601,284
4th Dec 2025 (Thu) 0.13 0.23 0.1115 0.195 108,435
3rd Dec 2025 (Wed) 0.135 0.145 0.1203 0.1357 14,852
2nd Dec 2025 (Tue) 0.0615 0.1479 0.0615 0.1005 21,764
1st Dec 2025 (Mon) 0.105 0.1199 0.0756 0.0895 73,113
28th Nov 2025 (Fri) 0.0519 0.16 0.0501 0.145 180,558
27th Nov 2025 (Thu) 0.0197 0.04 0.0197 0.0339 57,168
26th Nov 2025 (Wed) 0.0197 0.04 0.0197 0.0339 58,468
25th Nov 2025 (Tue) 0.019 0.019 0.019 0.0192 300
24th Nov 2025 (Mon) 0.0194 0.0194 0.0194 0.0183 0
21st Nov 2025 (Fri) 0.0182 0.0182 0.0182 0.0182 99
20th Nov 2025 (Thu) 0.0194 0.0194 0.0187 0.0187 0
19th Nov 2025 (Wed) 0.0194 0.0194 0.0187 0.0187 0
18th Nov 2025 (Tue) 0.018 0.0233 0.0176 0.0184 200
17th Nov 2025 (Mon) 0.022 0.025 0.022 0.025 0
14th Nov 2025 (Fri) 0.022 0.022 0.0184 0.0184 0
13th Nov 2025 (Thu) 0.022 0.022 0.0218 0.0218 1,600
See more Smx (security M price history
FTSE 100 Latest
Value9,649.03
Change-54.13

Login to your account

Forgot Password?

Not Registered