DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	28.19	28.22	28.13	28.14	28.14	-3.89%	599,099
Dec 29, 2025	29.37	29.37	29.22	29.28	29.28	-1.18%	765,609
Dec 26, 2025	29.60	29.66	29.58	29.63	29.63	0.65%	396,675
Dec 24, 2025	29.46	29.46	29.35	29.44	29.44	-0.10%	305,215
Dec 23, 2025	29.40	29.56	29.33	29.47	29.47	0.20%	687,324
Dec 22, 2025	29.37	29.42	29.36	29.41	29.41	0.38%	567,193
Dec 19, 2025	29.20	29.33	29.20	29.30	29.30	1.24%	525,863
Dec 18, 2025	28.95	29.06	28.89	28.94	28.94	0.14%	386,952
Dec 17, 2025	28.95	28.97	28.87	28.90	28.90	0.21%	365,164
Dec 16, 2025	28.96	28.99	28.78	28.84	28.84	-0.31%	623,306
Dec 15, 2025	29.23	29.23	28.90	28.93	28.93	-0.14%	1,636,808
Dec 12, 2025	29.12	29.15	28.84	28.97	28.97	-0.21%	1,062,152
Dec 11, 2025	28.89	29.05	28.81	29.03	29.03	0.31%	369,918
Dec 10, 2025	28.77	28.97	28.76	28.94	28.94	0.38%	401,466
Dec 9, 2025	28.74	28.88	28.74	28.83	28.83	0.59%	444,474
Dec 8, 2025	28.68	28.73	28.58	28.66	28.66	-0.07%	1,633,283
Dec 5, 2025	28.75	28.82	28.66	28.68	28.68	0.07%	339,257
Dec 4, 2025	28.73	28.73	28.61	28.66	28.66	-0.38%	349,186
Dec 3, 2025	28.78	28.83	28.66	28.77	28.77	0.07%	468,208
Dec 2, 2025	28.81	28.81	28.64	28.75	28.75	0.28%	786,710
Dec 1, 2025	28.71	28.83	28.63	28.67	28.67	-0.83%	652,653
Nov 28, 2025	28.91	28.91	28.85	28.91	28.91	-0.07%	270,538
Nov 26, 2025	28.83	28.93	28.80	28.93	28.93	0.56%	957,025
Nov 25, 2025	28.74	28.78	28.61	28.77	28.77	0.24%	491,991
Nov 24, 2025	28.60	28.71	28.60	28.70	28.70	0.81%	854,304
Nov 21, 2025	28.41	28.53	28.32	28.47	28.47	-0.14%	509,567
Nov 20, 2025	28.71	28.81	28.47	28.51	28.51	0.04%	336,639
Nov 19, 2025	28.48	28.61	28.44	28.50	28.50	0.60%	381,959
Nov 18, 2025	28.35	28.39	28.24	28.33	28.33	-0.07%	498,955
Nov 17, 2025	28.38	28.50	28.26	28.35	28.35	-0.21%	1,859,026
Nov 14, 2025	28.32	28.52	28.29	28.41	28.41	-0.66%	472,370
Nov 13, 2025	28.85	28.85	28.57	28.60	28.60	-1.07%	398,794
Nov 12, 2025	28.84	28.94	28.80	28.91	28.91	0.91%	279,551
Nov 11, 2025	28.57	28.66	28.53	28.65	28.65	0.63%	380,028
Nov 10, 2025	28.42	28.54	28.38	28.47	28.47	1.14%	1,805,465
Nov 7, 2025	28.03	28.15	27.92	28.15	28.15	0.29%	326,268
Nov 6, 2025	28.18	28.25	28.01	28.07	28.07	-0.43%	377,122
Nov 5, 2025	28.14	28.24	28.11	28.19	28.19	0.53%	281,043
Nov 4, 2025	28.06	28.19	28.02	28.04	28.04	-1.34%	449,574
Nov 3, 2025	28.40	28.43	28.32	28.42	28.42	0.18%	2,048,854
Oct 31, 2025	28.43	28.43	28.27	28.37	28.37	-0.14%	428,049
Oct 30, 2025	28.38	28.49	28.34	28.41	28.41	0.11%	288,581
Oct 29, 2025	28.56	28.57	28.30	28.38	28.38	-0.35%	276,509
Oct 28, 2025	28.41	28.51	28.36	28.48	28.48	-0.32%	1,531,457
Oct 27, 2025	28.53	28.57	28.42	28.57	28.57	0.25%	322,879
Oct 24, 2025	28.56	28.57	28.43	28.50	28.50	0.42%	213,244
Oct 23, 2025	28.40	28.48	28.37	28.38	28.38	0.11%	337,971
Oct 22, 2025	28.32	28.38	28.16	28.35	28.35	-0.28%	388,107
Oct 21, 2025	28.61	28.61	28.41	28.43	28.43	-0.94%	428,344
Oct 20, 2025	28.55	28.73	28.53	28.70	28.70	1.70%	437,920