DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	30.79	30.91	30.72	30.89	-	0.23%	916,516
Jun 12, 2026	30.81	30.93	30.76	30.82	30.82	0.26%	1,057,466
Jun 11, 2026	30.89	30.95	30.73	30.74	30.74	-0.19%	1,712,089
Jun 10, 2026	30.80	30.96	30.77	30.80	30.80	0.06%	1,918,343
Jun 9, 2026	30.92	30.96	30.45	30.78	30.78	-0.29%	898,291
Jun 8, 2026	30.88	30.99	30.80	30.87	30.87	0.68%	1,954,033
Jun 5, 2026	31.11	31.14	30.61	30.66	30.66	-2.01%	776,807
Jun 4, 2026	31.17	31.34	31.10	31.29	31.29	-0.41%	737,980
Jun 3, 2026	31.45	31.46	31.35	31.42	31.42	0.03%	1,291,221
Jun 2, 2026	31.22	31.43	31.22	31.41	31.41	0.38%	1,637,289
Jun 1, 2026	31.19	31.39	31.18	31.29	31.29	0.94%	1,973,356
May 29, 2026	30.98	31.03	30.91	31.00	31.00	-0.13%	1,622,350
May 28, 2026	30.99	31.06	30.84	31.04	31.04	0.10%	1,523,663
May 27, 2026	30.98	31.05	30.94	31.01	31.01	-0.51%	1,746,120
May 26, 2026	31.08	31.20	31.05	31.17	31.17	0.26%	1,116,017
May 22, 2026	31.07	31.25	31.07	31.09	31.09	-0.06%	1,251,246
May 21, 2026	31.28	31.35	31.06	31.11	31.11	-	1,038,151
May 20, 2026	31.21	31.26	31.01	31.11	31.11	-0.67%	1,176,431
May 19, 2026	31.29	31.39	31.19	31.32	31.32	0.03%	3,751,089
May 18, 2026	31.22	31.39	31.13	31.31	31.31	0.26%	3,247,220
May 15, 2026	31.14	31.30	31.09	31.23	31.23	-0.03%	1,124,754
May 14, 2026	30.99	31.24	30.99	31.24	31.24	0.39%	933,134
May 13, 2026	31.05	31.18	31.00	31.12	31.12	0.32%	1,015,028
May 12, 2026	31.02	31.04	30.86	31.02	31.02	-	895,341
May 11, 2026	30.84	31.07	30.82	31.02	31.02	1.08%	1,084,266
May 8, 2026	30.51	30.73	30.48	30.69	30.69	0.46%	917,846
May 7, 2026	30.33	30.61	30.23	30.55	30.55	0.33%	1,912,567
May 6, 2026	30.43	30.49	30.33	30.45	30.45	-0.94%	1,727,306
May 5, 2026	30.68	30.77	30.66	30.74	30.74	0.13%	716,566
May 4, 2026	30.57	30.77	30.57	30.70	30.70	0.56%	1,027,613
May 1, 2026	30.51	30.57	30.45	30.53	30.53	-0.10%	2,042,346
Apr 30, 2026	30.42	30.62	30.40	30.56	30.56	-1.80%	1,561,143
Apr 29, 2026	30.94	31.12	30.94	31.12	31.12	1.30%	918,510
Apr 28, 2026	30.63	30.73	30.60	30.72	30.72	0.33%	665,571
Apr 27, 2026	30.59	30.65	30.59	30.62	30.62	0.36%	889,960
Apr 24, 2026	30.50	30.54	30.42	30.51	30.51	0.13%	717,998
Apr 23, 2026	30.37	30.48	30.35	30.47	30.47	0.20%	1,087,316
Apr 22, 2026	30.29	30.46	30.29	30.41	30.41	0.26%	576,504
Apr 21, 2026	30.19	30.34	30.17	30.33	30.33	0.53%	874,195
Apr 20, 2026	30.05	30.24	30.05	30.17	30.17	0.67%	2,525,237
Apr 17, 2026	30.06	30.07	29.76	29.97	29.97	-1.48%	1,702,768
Apr 16, 2026	30.31	30.50	30.29	30.42	30.42	0.53%	1,815,552
Apr 15, 2026	30.29	30.39	30.24	30.26	30.26	-0.13%	724,387
Apr 14, 2026	30.44	30.47	30.24	30.30	30.30	-0.46%	972,326
Apr 13, 2026	30.55	30.61	30.42	30.44	30.44	0.36%	970,959
Apr 10, 2026	30.30	30.40	30.29	30.33	30.33	0.20%	955,321
Apr 9, 2026	30.27	30.36	30.12	30.27	30.27	0.30%	850,448
Apr 8, 2026	29.98	30.21	29.95	30.18	30.18	-0.82%	1,100,632
Apr 7, 2026	30.52	30.64	30.32	30.43	30.43	-0.03%	4,859,042
Apr 6, 2026	30.40	30.49	30.38	30.44	30.44	0.43%	1,216,057