DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	32.79	32.79	32.33	32.46	32.46	-1.37%	1,862,242
Oct 21, 2026	32.80	33.03	32.70	32.91	32.91	0.21%	1,818,540
Oct 20, 2026	32.85	32.92	32.62	32.84	32.84	-0.39%	7,840,466
Oct 19, 2026	32.82	33.08	32.73	32.97	32.97	0.79%	1,648,057
Oct 16, 2026	32.83	32.94	32.47	32.71	32.71	-0.37%	7,470,924
Oct 15, 2026	32.49	32.87	32.33	32.83	32.83	-0.70%	7,978,585
Oct 14, 2026	33.57	33.60	32.97	33.06	33.06	-0.48%	1,745,269
Oct 13, 2026	33.03	33.26	33.00	33.22	33.22	-0.27%	1,900,434
Oct 12, 2026	33.35	33.40	33.29	33.31	33.31	0.48%	986,685
Oct 9, 2026	33.10	33.25	33.08	33.15	33.15	0.73%	2,158,843
Oct 8, 2026	33.21	33.35	32.88	32.91	32.91	-0.48%	2,836,312
Oct 7, 2026	33.35	33.38	32.97	33.07	33.07	0.09%	2,466,145
Oct 6, 2026	32.99	33.08	32.88	33.04	33.04	-0.27%	1,445,357
Oct 5, 2026	33.04	33.30	33.03	33.13	33.13	0.67%	3,426,722
Oct 2, 2026	32.58	32.95	32.48	32.91	32.91	0.18%	2,225,631
Oct 1, 2026	32.74	32.91	32.65	32.85	32.85	0.98%	4,196,784
Sep 30, 2026	32.45	32.73	32.45	32.53	32.53	0.31%	2,388,215
Sep 29, 2026	32.43	32.62	32.40	32.43	32.43	-0.11%	3,194,274
Sep 28, 2026	32.72	32.80	32.47	32.61	32.46	0.37%	2,934,278
Sep 25, 2026	32.60	32.74	32.46	32.49	32.34	-0.85%	3,330,715
Sep 24, 2026	32.49	32.80	32.45	32.77	32.62	0.96%	2,411,338
Sep 23, 2026	32.13	32.57	32.09	32.46	32.32	1.76%	2,150,773
Sep 22, 2026	31.86	32.13	31.83	31.90	31.76	-0.50%	2,226,523
Sep 21, 2026	31.97	32.13	31.91	32.06	31.92	-0.53%	2,745,568
Sep 18, 2026	32.25	32.33	32.17	32.23	32.09	0.66%	1,929,558
Sep 17, 2026	32.09	32.14	31.89	32.02	31.88	-0.31%	2,824,110
Sep 16, 2026	32.15	32.16	31.86	32.12	31.98	-0.37%	1,689,886
Sep 15, 2026	32.09	32.31	32.08	32.24	32.10	0.84%	2,193,682
Sep 14, 2026	32.12	32.21	31.84	31.97	31.83	-0.06%	2,308,381
Sep 11, 2026	31.78	32.01	31.73	31.99	31.85	0.22%	2,045,814
Sep 10, 2026	31.69	31.94	31.55	31.92	31.78	1.88%	18,237,323
Sep 9, 2026	31.23	31.36	31.17	31.33	31.19	0.55%	1,621,493
Sep 8, 2026	31.15	31.24	31.12	31.16	31.02	-0.89%	1,413,299
Sep 4, 2026	31.26	31.45	31.19	31.44	31.30	0.10%	1,891,852
Sep 3, 2026	31.26	31.41	31.18	31.41	31.27	-0.29%	1,324,105
Sep 2, 2026	31.40	31.58	31.36	31.50	31.36	-0.28%	2,039,520
Sep 1, 2026	31.40	31.61	31.40	31.59	31.45	0.67%	2,997,003
Aug 31, 2026	31.41	31.52	31.38	31.38	31.24	-0.10%	3,202,895
Aug 28, 2026	31.28	31.46	31.22	31.41	31.27	0.61%	1,054,112
Aug 27, 2026	31.09	31.30	31.07	31.22	31.08	0.45%	1,425,985
Aug 26, 2026	31.00	31.15	31.00	31.08	30.94	0.23%	1,138,326
Aug 25, 2026	31.09	31.10	31.00	31.01	30.87	-0.77%	886,107
Aug 24, 2026	31.27	31.32	31.17	31.25	31.11	-0.38%	1,346,841
Aug 21, 2026	31.35	31.42	31.26	31.37	31.23	0.67%	990,869
Aug 20, 2026	31.05	31.21	31.05	31.16	31.02	0.71%	979,792
Aug 19, 2026	31.05	31.13	30.94	30.94	30.80	-1.06%	1,053,227
Aug 18, 2026	31.45	31.46	31.24	31.27	31.13	-0.86%	1,070,096
Aug 17, 2026	31.35	31.54	31.35	31.54	31.40	0.61%	1,537,750
Aug 14, 2026	31.26	31.36	31.17	31.35	31.21	0.10%	746,078
Aug 13, 2026	31.25	31.35	31.16	31.32	31.18	-0.35%	822,455