DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	40.55	40.55	40.45	40.50	40.50	0.08%	7,829
Sep 8, 2025	40.46	40.49	40.46	40.47	40.47	0.11%	4,833
Sep 5, 2025	40.50	40.50	40.37	40.43	40.43	-0.01%	4,070
Sep 4, 2025	40.36	40.43	40.35	40.43	40.43	0.28%	4,330
Sep 3, 2025	40.29	40.35	40.27	40.32	40.32	0.14%	5,367
Sep 2, 2025	40.21	40.26	40.15	40.26	40.26	-0.20%	10,695
Aug 29, 2025	40.39	40.39	40.33	40.34	40.34	-0.17%	8,043
Aug 28, 2025	40.36	40.42	40.36	40.41	40.41	0.03%	8,740
Aug 27, 2025	40.34	40.40	40.33	40.40	40.40	0.17%	10,667
Aug 26, 2025	40.34	40.34	40.30	40.33	40.33	-	12,867
Aug 25, 2025	40.37	40.37	40.32	40.33	40.33	-0.03%	1,565
Aug 22, 2025	40.19	40.35	40.19	40.34	40.34	0.51%	3,588
Aug 21, 2025	40.14	40.16	40.10	40.14	40.14	-0.15%	12,515
Aug 20, 2025	40.18	40.20	40.08	40.20	40.20	0.02%	26,995
Aug 19, 2025	40.25	40.27	40.16	40.19	40.19	-0.17%	3,227
Aug 18, 2025	40.22	40.31	40.22	40.26	40.26	0.06%	1,942
Aug 15, 2025	40.29	40.29	40.24	40.24	40.24	-0.10%	2,695
Aug 14, 2025	40.24	40.28	40.23	40.28	40.28	-	1,392
Aug 13, 2025	40.30	40.30	40.23	40.28	40.28	0.11%	5,044
Aug 12, 2025	40.19	40.24	40.18	40.23	40.23	0.33%	1,790
Aug 11, 2025	40.13	40.17	40.10	40.10	40.10	-0.07%	3,893
Aug 8, 2025	40.09	40.13	40.09	40.13	40.13	0.31%	3,338
Aug 7, 2025	40.08	40.08	39.96	40.00	40.00	-0.09%	15,875
Aug 6, 2025	39.93	40.04	39.92	40.04	40.04	0.30%	11,161
Aug 5, 2025	40.01	40.01	39.88	39.92	39.92	-0.11%	18,192
Aug 4, 2025	39.90	39.98	39.90	39.96	39.96	0.53%	26,584
Aug 1, 2025	39.74	39.82	39.68	39.75	39.75	-0.45%	156,456
Jul 31, 2025	40.07	40.09	39.90	39.93	39.93	-0.18%	7,598
Jul 30, 2025	40.04	40.04	39.95	40.00	40.00	0.03%	4,615
Jul 29, 2025	40.06	40.07	39.99	39.99	39.99	-0.10%	6,247
Jul 28, 2025	40.02	40.06	40.01	40.03	40.03	0.01%	5,808
Jul 25, 2025	39.98	40.05	39.98	40.03	40.03	0.19%	13,018
Jul 24, 2025	39.96	40.02	39.95	39.95	39.95	-0.03%	5,884
Jul 23, 2025	39.86	39.99	39.85	39.96	39.96	0.29%	12,844
Jul 22, 2025	39.92	39.92	39.76	39.84	39.84	-0.01%	11,162
Jul 21, 2025	39.84	39.92	39.82	39.85	39.85	0.12%	12,753
Jul 18, 2025	39.79	39.82	39.76	39.80	39.80	0.10%	6,603
Jul 17, 2025	39.73	39.82	39.73	39.76	39.76	0.23%	7,586
Jul 16, 2025	39.78	39.78	39.57	39.67	39.67	-0.13%	12,921
Jul 15, 2025	39.73	39.74	39.67	39.72	39.72	0.03%	5,879
Jul 14, 2025	39.66	39.78	39.66	39.71	39.71	0.05%	5,065
Jul 11, 2025	39.69	39.74	39.66	39.69	39.69	-0.05%	9,081
Jul 10, 2025	39.68	39.78	39.67	39.71	39.71	0.10%	6,760
Jul 9, 2025	39.62	39.67	39.62	39.67	39.67	0.17%	3,383
Jul 8, 2025	39.56	39.63	39.56	39.60	39.60	-0.07%	13,029
Jul 7, 2025	39.65	39.69	39.51	39.63	39.63	-0.19%	91,887
Jul 3, 2025	39.64	39.71	39.63	39.71	39.71	0.29%	1,398
Jul 2, 2025	39.57	39.60	39.56	39.59	39.59	-	19,661
Jul 1, 2025	39.58	39.62	39.48	39.59	39.59	0.05%	166,061
Jun 30, 2025	39.53	39.58	39.48	39.57	39.57	0.22%	14,167