DBMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	31.69	31.74	31.55	31.77	-	1.40%	513,508
Sep 9, 2026	31.23	31.36	31.17	31.33	31.33	0.55%	1,621,042
Sep 8, 2026	31.15	31.24	31.12	31.16	31.16	-0.89%	1,411,067
Sep 4, 2026	31.26	31.45	31.19	31.44	31.44	0.10%	1,889,230
Sep 3, 2026	31.26	31.41	31.18	31.41	31.41	-0.29%	1,322,679
Sep 2, 2026	31.40	31.58	31.36	31.50	31.50	-0.28%	2,039,367
Sep 1, 2026	31.40	31.61	31.40	31.59	31.59	0.67%	2,995,330
Aug 31, 2026	31.41	31.52	31.38	31.38	31.38	-0.10%	3,202,719
Aug 28, 2026	31.28	31.46	31.22	31.41	31.41	0.61%	1,052,969
Aug 27, 2026	31.09	31.30	31.07	31.22	31.22	0.45%	1,425,185
Aug 26, 2026	31.00	31.15	31.00	31.08	31.08	0.23%	1,137,665
Aug 25, 2026	31.09	31.10	31.00	31.01	31.01	-0.77%	884,857
Aug 24, 2026	31.27	31.32	31.17	31.25	31.25	-0.38%	1,333,184
Aug 21, 2026	31.35	31.42	31.26	31.37	31.37	0.67%	990,556
Aug 20, 2026	31.05	31.21	31.05	31.16	31.16	0.71%	979,576
Aug 19, 2026	31.05	31.13	30.94	30.94	30.94	-1.06%	1,052,363
Aug 18, 2026	31.45	31.46	31.24	31.27	31.27	-0.86%	1,068,957
Aug 17, 2026	31.35	31.54	31.35	31.54	31.54	0.61%	1,537,248
Aug 14, 2026	31.26	31.36	31.17	31.35	31.35	0.10%	744,479
Aug 13, 2026	31.25	31.35	31.16	31.32	31.32	-0.35%	822,242
Aug 12, 2026	31.29	31.44	31.27	31.43	31.43	0.32%	1,033,003
Aug 11, 2026	31.23	31.35	31.23	31.33	31.33	0.03%	740,357
Aug 10, 2026	31.07	31.35	31.07	31.32	31.32	1.26%	1,261,880
Aug 7, 2026	30.86	31.00	30.86	30.93	30.93	-0.03%	9,359,588
Aug 6, 2026	30.80	30.97	30.75	30.94	30.94	0.78%	1,767,625
Aug 5, 2026	30.77	30.84	30.69	30.70	30.70	0.03%	1,762,950
Aug 4, 2026	30.57	30.71	30.57	30.69	30.69	0.20%	2,152,144
Aug 3, 2026	30.44	30.65	30.38	30.63	30.63	-0.94%	6,499,113
Jul 31, 2026	31.04	31.04	30.85	30.92	30.92	0.26%	4,317,075
Jul 30, 2026	31.00	31.06	30.58	30.84	30.84	-0.61%	2,267,636
Jul 29, 2026	31.17	31.22	31.00	31.03	31.03	-0.03%	1,537,388
Jul 28, 2026	31.06	31.11	30.96	31.04	31.04	-0.74%	1,378,127
Jul 27, 2026	31.39	31.39	31.17	31.27	31.27	-0.45%	1,181,921
Jul 24, 2026	31.45	31.46	31.34	31.41	31.41	-0.25%	3,767,976
Jul 23, 2026	31.47	31.54	31.42	31.49	31.49	0.32%	1,179,373
Jul 22, 2026	31.35	31.44	31.30	31.39	31.39	0.22%	1,115,010
Jul 21, 2026	31.14	31.34	31.14	31.32	31.32	1.23%	1,488,760
Jul 20, 2026	30.95	31.01	30.90	30.94	30.94	0.23%	2,163,645
Jul 17, 2026	30.75	30.91	30.64	30.87	30.87	-0.03%	1,501,574
Jul 16, 2026	30.95	30.98	30.84	30.88	30.88	-0.35%	1,037,367
Jul 15, 2026	31.05	31.05	30.86	30.99	30.99	-0.10%	1,060,303
Jul 14, 2026	30.94	31.04	30.92	31.02	31.02	0.10%	1,430,177
Jul 13, 2026	30.82	31.02	30.82	30.99	30.99	0.62%	923,156
Jul 10, 2026	30.78	30.82	30.66	30.80	30.80	0.13%	835,569
Jul 9, 2026	30.80	30.80	30.72	30.76	30.76	-0.13%	1,681,507
Jul 8, 2026	30.69	30.82	30.69	30.80	30.80	0.39%	817,208
Jul 7, 2026	30.62	30.70	30.52	30.68	30.68	0.10%	1,044,020
Jul 6, 2026	30.59	30.69	30.59	30.65	30.65	1.06%	2,027,377
Jul 2, 2026	30.41	30.47	30.25	30.33	30.33	-0.62%	4,439,095
Jul 1, 2026	30.56	30.58	30.46	30.52	30.52	-0.29%	1,213,790