DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.12	39.12	38.91	38.96	38.96	-0.36%	6,956
Feb 20, 2025	39.09	39.10	39.06	39.10	39.10	-0.09%	9,047
Feb 19, 2025	39.15	39.15	39.05	39.14	39.14	0.12%	19,982
Feb 18, 2025	39.05	39.10	39.05	39.09	39.09	0.04%	801
Feb 14, 2025	39.04	39.08	39.03	39.07	39.07	0.14%	3,970
Feb 13, 2025	38.96	39.02	38.96	39.02	39.02	0.17%	4,267
Feb 12, 2025	38.88	38.95	38.88	38.95	38.95	0.02%	1,511
Feb 11, 2025	38.85	38.99	38.85	38.94	38.94	0.11%	4,104
Feb 10, 2025	38.91	38.95	38.90	38.90	38.90	0.15%	10,881
Feb 7, 2025	39.00	39.00	38.81	38.84	38.84	-0.15%	3,953
Feb 6, 2025	38.87	38.91	38.84	38.90	38.90	0.21%	3,816
Feb 5, 2025	38.76	38.85	38.76	38.82	38.82	0.06%	4,236
Feb 4, 2025	38.70	38.82	38.70	38.80	38.80	0.36%	10,113
Feb 3, 2025	38.52	38.76	38.49	38.65	38.65	-0.32%	22,627
Jan 31, 2025	38.86	38.94	38.74	38.78	38.78	-0.17%	7,312
Jan 30, 2025	38.84	38.85	38.75	38.85	38.85	0.17%	2,178
Jan 29, 2025	38.73	38.80	38.69	38.78	38.78	-0.03%	20,748
Jan 28, 2025	38.64	38.81	38.64	38.79	38.79	0.37%	11,740
Jan 27, 2025	38.63	38.65	38.62	38.65	38.65	-0.53%	8,258
Jan 24, 2025	38.88	38.88	38.82	38.85	38.85	0.03%	6,495
Jan 23, 2025	38.83	38.85	38.79	38.84	38.84	0.06%	18,189
Jan 22, 2025	38.80	38.82	38.80	38.82	38.82	0.15%	151
Jan 21, 2025	38.71	38.76	38.67	38.76	38.76	0.36%	8,949
Jan 17, 2025	38.58	38.67	38.58	38.62	38.62	0.32%	40,733
Jan 16, 2025	38.47	38.50	38.45	38.50	38.50	0.01%	1,877
Jan 15, 2025	38.41	38.51	38.41	38.50	38.50	0.93%	4,903
Jan 14, 2025	38.19	38.20	38.01	38.14	38.14	0.05%	12,253
Jan 13, 2025	37.92	38.12	37.92	38.12	38.12	0.17%	3,579
Jan 10, 2025	38.28	38.29	37.98	38.06	38.06	-0.70%	27,976
Jan 8, 2025	38.21	38.32	38.20	38.32	38.32	0.11%	6,906
Jan 7, 2025	38.35	38.40	38.21	38.28	38.28	-0.41%	12,100
Jan 6, 2025	38.44	38.53	38.40	38.44	38.44	0.20%	19,767
Jan 3, 2025	38.25	38.37	38.25	38.36	38.36	0.57%	3,728
Jan 2, 2025	38.07	38.14	38.07	38.14	38.14	-0.07%	3,326
Dec 31, 2024	38.24	38.35	38.12	38.17	38.17	-0.22%	11,042
Dec 30, 2024	38.14	38.27	38.14	38.25	38.25	-0.27%	8,017
Dec 27, 2024	38.38	38.38	38.23	38.36	38.36	-0.31%	6,371
Dec 26, 2024	38.45	38.49	38.45	38.48	38.48	-0.03%	2,714
Dec 24, 2024	38.40	38.49	38.35	38.49	38.49	0.54%	3,524
Dec 23, 2024	38.12	38.29	38.11	38.28	38.28	0.34%	11,065
Dec 20, 2024	37.98	38.25	37.98	38.15	38.15	0.56%	4,200
Dec 19, 2024	38.04	38.04	37.94	37.94	37.94	-0.16%	15,794
Dec 18, 2024	38.41	38.44	38.00	38.00	38.00	-1.12%	2,993
Dec 17, 2024	38.38	38.43	38.37	38.43	38.43	-0.09%	5,516
Dec 16, 2024	38.40	38.47	38.40	38.47	38.47	0.08%	101,760
Dec 13, 2024	38.42	38.44	38.38	38.44	38.44	0.03%	1,674
Dec 12, 2024	38.41	38.48	38.40	38.43	38.43	-0.01%	1,409
Dec 11, 2024	38.45	38.45	38.42	38.43	38.43	0.13%	6,616
Dec 10, 2024	38.37	38.40	38.35	38.38	38.38	-0.03%	16,352
Dec 9, 2024	38.41	38.42	38.36	38.39	38.39	-0.16%	4,780
Dec 6, 2024	38.42	38.49	38.40	38.45	38.45	0.08%	19,606
Dec 5, 2024	38.47	38.48	38.38	38.42	38.42	-0.03%	12,222
Dec 4, 2024	38.46	38.48	38.38	38.43	38.43	0.11%	21,199
Dec 3, 2024	38.33	38.43	38.33	38.39	38.39	0.03%	9,346
Dec 2, 2024	38.39	38.41	38.34	38.38	38.38	0.08%	9,001
Nov 29, 2024	38.31	38.35	38.31	38.35	38.35	0.21%	373
Nov 27, 2024	38.28	38.30	38.22	38.27	38.27	-0.05%	20,262
Nov 26, 2024	38.23	38.31	38.20	38.29	38.29	0.29%	16,348
Nov 25, 2024	38.22	38.23	38.16	38.18	38.18	0.16%	4,866
Nov 22, 2024	38.07	38.14	38.04	38.12	38.12	0.13%	564,426
Nov 21, 2024	38.05	38.08	37.96	38.07	38.07	0.29%	22,200
Nov 20, 2024	37.97	37.97	37.85	37.96	37.96	-0.04%	25,178
Nov 19, 2024	37.84	38.00	37.84	37.98	37.98	0.07%	47,090
Nov 18, 2024	37.88	38.00	37.87	37.95	37.95	0.19%	13,673
Nov 15, 2024	37.96	37.96	37.79	37.88	37.88	-0.48%	16,278
Nov 14, 2024	38.20	38.20	38.04	38.06	38.06	-0.14%	7,394
Nov 13, 2024	38.09	38.15	38.05	38.12	38.12	0.05%	16,013
Nov 12, 2024	38.19	38.19	38.05	38.10	38.10	-0.02%	17,947
Nov 11, 2024	38.10	38.15	38.07	38.11	38.11	0.09%	23,057
Nov 8, 2024	38.11	38.15	38.06	38.07	38.07	0.07%	6,186
Nov 7, 2024	38.06	38.06	37.98	38.04	38.04	0.25%	4,942
Nov 6, 2024	37.86	37.95	37.86	37.95	37.95	1.05%	4,957
Nov 5, 2024	37.43	37.55	37.43	37.55	37.55	0.64%	16,694
Nov 4, 2024	37.31	37.40	37.28	37.31	37.31	-0.13%	9,445
Nov 1, 2024	37.38	37.45	37.34	37.36	37.36	0.12%	110,315
Oct 31, 2024	37.35	37.41	37.30	37.31	37.31	-0.63%	3,342
Oct 30, 2024	37.61	37.70	37.55	37.55	37.55	-0.28%	15,791
Oct 29, 2024	37.63	37.68	37.62	37.66	37.66	0.08%	5,374
Oct 28, 2024	37.62	37.68	37.61	37.63	37.63	0.17%	5,367
Oct 25, 2024	37.68	37.71	37.56	37.56	37.56	-0.02%	3,040
Oct 24, 2024	37.52	37.60	37.51	37.57	37.57	0.11%	15,252
Oct 23, 2024	37.60	37.66	37.43	37.53	37.53	-0.49%	18,630
Oct 22, 2024	37.58	37.71	37.58	37.71	37.71	0.18%	5,091
Oct 21, 2024	37.65	37.65	37.57	37.64	37.64	-0.04%	19,056
Oct 18, 2024	37.64	37.69	37.64	37.66	37.66	0.15%	6,440
Oct 17, 2024	37.60	37.64	37.57	37.61	37.61	0.06%	9,897
Oct 16, 2024	37.52	37.60	37.51	37.58	37.58	0.21%	3,753
Oct 15, 2024	37.57	37.57	37.49	37.50	37.50	-0.27%	6,029
Oct 14, 2024	37.46	37.60	37.46	37.60	37.60	0.31%	41,375
Oct 11, 2024	37.38	37.54	37.38	37.49	37.49	0.24%	10,301
Oct 10, 2024	37.39	37.40	37.34	37.40	37.40	-0.08%	1,829
Oct 9, 2024	37.34	37.44	37.34	37.43	37.43	0.29%	2,163
Oct 8, 2024	37.20	37.34	37.18	37.32	37.32	0.49%	15,058
Oct 7, 2024	37.21	37.25	37.13	37.14	37.14	-0.47%	4,275
Oct 4, 2024	37.28	37.31	37.20	37.31	37.31	0.47%	6,910
Oct 3, 2024	37.14	37.22	37.08	37.14	37.14	-0.16%	6,827
Oct 2, 2024	37.12	37.21	37.12	37.20	37.20	0.13%	12,396
Oct 1, 2024	37.17	37.25	37.09	37.15	37.15	-0.51%	24,242
Sep 30, 2024	37.23	37.34	37.23	37.34	37.34	0.17%	76,122
Sep 27, 2024	37.29	37.34	37.28	37.28	37.28	-0.08%	31,753