DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	41.26	41.26	41.25	41.25	41.25	0.05%	925
Nov 26, 2025	41.12	41.25	41.12	41.23	41.23	0.25%	2,245
Nov 25, 2025	41.01	41.17	40.97	41.13	41.13	0.30%	2,693
Nov 24, 2025	40.88	41.02	40.88	41.01	41.01	0.52%	4,357
Nov 21, 2025	40.70	40.84	40.61	40.79	40.79	0.35%	3,508
Nov 20, 2025	41.07	41.08	40.65	40.65	40.65	-0.44%	4,167
Nov 19, 2025	40.85	40.89	40.75	40.83	40.82	0.09%	7,569
Nov 18, 2025	40.72	40.84	40.72	40.79	40.79	-0.15%	2,266
Nov 17, 2025	41.00	41.02	40.81	40.85	40.85	-0.35%	12,149
Nov 14, 2025	40.95	41.00	40.90	41.00	41.00	0.01%	2,446
Nov 13, 2025	40.99	41.02	40.91	40.99	40.99	-0.24%	9,532
Nov 12, 2025	41.09	41.11	41.08	41.09	41.09	-	7,900
Nov 11, 2025	41.12	41.12	41.06	41.09	41.09	0.05%	2,344
Nov 10, 2025	41.03	41.08	41.02	41.07	41.07	0.42%	2,743
Nov 7, 2025	40.77	40.90	40.77	40.90	40.90	0.02%	31,053
Nov 6, 2025	40.93	40.94	40.87	40.89	40.89	-0.30%	15,011
Nov 5, 2025	40.96	41.04	40.96	41.01	41.01	0.14%	14,523
Nov 4, 2025	40.91	40.99	40.90	40.95	40.95	-0.11%	22,140
Nov 3, 2025	41.04	41.04	41.00	41.00	41.00	0.07%	4,377
Oct 31, 2025	41.05	41.07	40.97	40.97	40.97	-0.06%	9,361
Oct 30, 2025	41.00	41.06	40.97	41.00	40.99	-0.06%	23,851
Oct 29, 2025	41.06	41.10	41.01	41.02	41.02	-0.14%	28,880
Oct 28, 2025	41.07	41.11	41.06	41.08	41.08	0.02%	8,037
Oct 27, 2025	41.05	41.11	41.05	41.07	41.07	0.15%	9,890
Oct 24, 2025	41.02	41.02	41.00	41.01	41.01	0.22%	8,401
Oct 23, 2025	40.93	40.97	40.88	40.92	40.92	0.13%	10,421
Oct 22, 2025	40.92	40.93	40.80	40.87	40.87	-0.11%	11,096
Oct 21, 2025	40.90	40.95	40.90	40.91	40.91	-0.01%	5,973
Oct 20, 2025	40.85	40.92	40.85	40.91	40.91	0.37%	8,028
Oct 17, 2025	40.68	40.77	40.68	40.76	40.76	0.34%	1,585
Oct 16, 2025	40.79	40.79	40.62	40.62	40.62	-0.28%	3,781
Oct 15, 2025	40.80	40.84	40.66	40.74	40.74	0.02%	5,556
Oct 14, 2025	40.60	40.78	40.55	40.73	40.73	-	10,705
Oct 13, 2025	40.71	40.75	40.69	40.73	40.73	0.42%	74,250
Oct 10, 2025	40.89	40.89	40.56	40.56	40.56	-0.71%	17,141
Oct 9, 2025	40.75	40.85	40.75	40.85	40.85	-0.03%	16,139
Oct 8, 2025	40.87	40.87	40.83	40.86	40.86	0.14%	8,700
Oct 7, 2025	40.85	40.87	40.79	40.81	40.81	-0.13%	11,824
Oct 6, 2025	40.85	40.87	40.84	40.86	40.86	0.09%	8,196
Oct 3, 2025	40.90	40.90	40.82	40.82	40.82	0.10%	29,027
Oct 2, 2025	40.92	40.92	40.77	40.78	40.78	0.02%	9,103
Oct 1, 2025	40.78	40.82	40.76	40.77	40.77	-	29,804
Sep 30, 2025	40.71	40.77	40.71	40.77	40.77	0.10%	15,003
Sep 29, 2025	40.77	40.77	40.72	40.73	40.73	0.04%	3,927
Sep 26, 2025	40.68	40.72	40.66	40.72	40.72	0.21%	7,854
Sep 25, 2025	40.63	40.65	40.58	40.63	40.63	-0.05%	13,662
Sep 24, 2025	40.71	40.71	40.62	40.65	40.65	-0.02%	17,778
Sep 23, 2025	40.75	40.75	40.65	40.66	40.66	-0.16%	5,261
Sep 22, 2025	40.71	40.75	40.69	40.73	40.72	0.05%	5,178
Sep 19, 2025	40.73	40.73	40.66	40.71	40.71	0.14%	18,224