DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.37	29.47	29.35	29.36	-	0.58%	68,998
Jan 21, 2026	28.97	29.22	28.85	29.19	29.19	1.50%	733,352
Jan 20, 2026	28.71	28.88	28.69	28.76	28.76	0.17%	1,000,772
Jan 16, 2026	28.74	28.76	28.53	28.71	28.71	-0.52%	942,689
Jan 15, 2026	28.93	28.95	28.84	28.86	28.86	-0.17%	609,497
Jan 14, 2026	28.81	28.92	28.75	28.91	28.91	0.35%	490,144
Jan 13, 2026	28.92	28.97	28.76	28.81	28.81	-0.14%	701,805
Jan 12, 2026	28.72	28.92	28.72	28.85	28.85	1.23%	726,950
Jan 9, 2026	28.45	28.56	28.41	28.50	28.50	0.78%	508,101
Jan 8, 2026	28.21	28.31	28.19	28.28	28.28	-0.18%	449,232
Jan 7, 2026	28.30	28.38	28.24	28.33	28.33	-0.39%	713,156
Jan 6, 2026	28.43	28.46	28.38	28.44	28.44	0.28%	1,208,921
Jan 5, 2026	28.22	28.36	28.20	28.36	28.36	0.75%	635,341
Jan 2, 2026	28.23	28.23	28.06	28.15	28.15	0.32%	2,011,471
Dec 31, 2025	28.14	28.15	28.04	28.06	28.06	-0.28%	1,808,155
Dec 30, 2025	28.19	28.22	28.13	28.14	28.14	-3.89%	607,869
Dec 29, 2025	29.37	29.37	29.22	29.28	28.11	-1.18%	765,629
Dec 26, 2025	29.60	29.66	29.58	29.63	28.45	0.65%	396,678
Dec 24, 2025	29.46	29.46	29.35	29.44	28.27	-0.10%	305,638
Dec 23, 2025	29.40	29.56	29.33	29.47	28.29	0.20%	687,405
Dec 22, 2025	29.37	29.42	29.36	29.41	28.24	0.38%	567,193
Dec 19, 2025	29.20	29.33	29.20	29.30	28.13	1.24%	525,863
Dec 18, 2025	28.95	29.06	28.89	28.94	27.79	0.14%	386,952
Dec 17, 2025	28.95	28.97	28.87	28.90	27.75	0.21%	365,164
Dec 16, 2025	28.96	28.99	28.78	28.84	27.69	-0.31%	623,306
Dec 15, 2025	29.23	29.23	28.90	28.93	27.78	-0.14%	1,636,808
Dec 12, 2025	29.12	29.15	28.84	28.97	27.81	-0.21%	1,062,152
Dec 11, 2025	28.89	29.05	28.81	29.03	27.87	0.31%	369,918
Dec 10, 2025	28.77	28.97	28.76	28.94	27.79	0.38%	401,466
Dec 9, 2025	28.74	28.88	28.74	28.83	27.68	0.59%	444,474
Dec 8, 2025	28.68	28.73	28.58	28.66	27.52	-0.07%	1,633,283
Dec 5, 2025	28.75	28.82	28.66	28.68	27.54	0.07%	339,257
Dec 4, 2025	28.73	28.73	28.61	28.66	27.52	-0.38%	349,186
Dec 3, 2025	28.78	28.83	28.66	28.77	27.62	0.07%	468,208
Dec 2, 2025	28.81	28.81	28.64	28.75	27.60	0.28%	786,710
Dec 1, 2025	28.71	28.83	28.63	28.67	27.53	-0.83%	652,653
Nov 28, 2025	28.91	28.91	28.85	28.91	27.76	-0.07%	270,538
Nov 26, 2025	28.83	28.93	28.80	28.93	27.78	0.56%	957,025
Nov 25, 2025	28.74	28.78	28.61	28.77	27.62	0.24%	491,991
Nov 24, 2025	28.60	28.71	28.60	28.70	27.56	0.81%	854,304
Nov 21, 2025	28.41	28.53	28.32	28.47	27.33	-0.14%	509,567
Nov 20, 2025	28.71	28.81	28.47	28.51	27.37	0.04%	336,639
Nov 19, 2025	28.48	28.61	28.44	28.50	27.36	0.60%	381,959
Nov 18, 2025	28.35	28.39	28.24	28.33	27.20	-0.07%	498,955
Nov 17, 2025	28.38	28.50	28.26	28.35	27.22	-0.21%	1,859,026
Nov 14, 2025	28.32	28.52	28.29	28.41	27.28	-0.66%	472,370
Nov 13, 2025	28.85	28.85	28.57	28.60	27.46	-1.07%	398,794
Nov 12, 2025	28.84	28.94	28.80	28.91	27.76	0.91%	279,551
Nov 11, 2025	28.57	28.66	28.53	28.65	27.51	0.63%	380,028
Nov 10, 2025	28.42	28.54	28.38	28.47	27.33	1.14%	1,805,465