DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	42.15	42.15	42.04	42.14	42.14	0.07%	21,445
Mar 12, 2026	42.02	42.16	42.02	42.11	42.11	-0.07%	3,091
Mar 11, 2026	42.06	42.20	42.06	42.14	42.14	0.08%	7,160
Mar 10, 2026	42.06	42.18	42.06	42.11	42.11	-0.02%	11,699
Mar 9, 2026	41.82	42.11	41.82	42.11	42.11	0.37%	7,117
Mar 6, 2026	42.01	42.02	41.94	41.96	41.96	-0.24%	2,493
Mar 5, 2026	42.15	42.15	41.97	42.06	42.06	-0.20%	37,339
Mar 4, 2026	42.07	42.14	42.07	42.14	42.14	0.27%	5,659
Mar 3, 2026	41.97	42.09	41.93	42.03	42.02	-0.20%	6,179
Mar 2, 2026	42.00	42.11	42.00	42.11	42.11	0.15%	14,798
Feb 27, 2026	42.06	42.10	42.01	42.05	42.05	-0.02%	2,570
Feb 26, 2026	42.02	42.07	42.02	42.06	42.06	0.01%	11,470
Feb 25, 2026	42.14	42.14	42.02	42.05	42.05	0.12%	10,462
Feb 24, 2026	41.97	42.05	41.95	42.00	42.00	0.10%	13,368
Feb 23, 2026	41.93	41.98	41.93	41.96	41.96	-0.10%	20,985
Feb 20, 2026	41.95	42.01	41.95	42.00	42.00	0.21%	13,551
Feb 19, 2026	41.96	42.01	41.91	41.91	41.91	-0.10%	4,070
Feb 18, 2026	41.95	42.03	41.93	41.95	41.95	0.10%	11,695
Feb 17, 2026	41.82	41.95	41.80	41.91	41.91	0.07%	14,181
Feb 13, 2026	41.95	41.95	41.87	41.88	41.88	0.12%	4,524
Feb 12, 2026	41.98	42.00	41.83	41.83	41.83	-0.34%	10,402
Feb 11, 2026	41.95	42.04	41.93	41.97	41.97	0.03%	5,639
Feb 10, 2026	41.92	42.00	41.92	41.96	41.96	0.02%	3,389
Feb 9, 2026	41.92	41.97	41.92	41.95	41.95	0.02%	7,769
Feb 6, 2026	41.75	41.94	41.75	41.94	41.94	0.55%	21,023
Feb 5, 2026	41.77	41.79	41.71	41.71	41.71	-0.19%	8,296
Feb 4, 2026	41.85	41.87	41.78	41.79	41.79	-0.17%	9,137
Feb 3, 2026	41.89	41.92	41.82	41.86	41.86	-0.14%	8,968
Feb 2, 2026	41.85	41.92	41.85	41.92	41.92	0.13%	9,767
Jan 30, 2026	41.80	41.88	41.80	41.86	41.86	-0.01%	7,856
Jan 29, 2026	41.84	41.88	41.80	41.87	41.87	-0.02%	7,071
Jan 28, 2026	41.92	41.92	41.86	41.88	41.88	0.01%	4,269
Jan 27, 2026	41.90	41.90	41.88	41.88	41.87	0.06%	1,880
Jan 26, 2026	41.80	41.88	41.80	41.85	41.85	-0.02%	4,531
Jan 23, 2026	41.86	41.86	41.81	41.86	41.86	0.11%	40,791
Jan 22, 2026	41.79	41.83	41.79	41.82	41.81	0.13%	7,482
Jan 21, 2026	41.74	41.79	41.67	41.76	41.76	0.24%	19,846
Jan 20, 2026	41.70	41.73	41.64	41.66	41.66	-0.31%	50,495
Jan 16, 2026	41.81	41.81	41.77	41.79	41.79	0.07%	25,731
Jan 15, 2026	41.79	41.81	41.76	41.76	41.76	0.05%	5,810
Jan 14, 2026	41.75	41.76	41.72	41.74	41.74	-0.11%	29,749
Jan 13, 2026	41.81	41.81	41.76	41.79	41.79	-0.01%	2,754
Jan 12, 2026	41.80	41.83	41.76	41.79	41.79	-0.02%	6,276
Jan 9, 2026	41.75	41.81	41.75	41.80	41.80	0.07%	9,273
Jan 8, 2026	41.76	41.78	41.72	41.77	41.77	0.14%	38,430
Jan 7, 2026	41.73	41.78	41.71	41.71	41.71	-0.05%	49,420
Jan 6, 2026	41.69	41.76	41.69	41.73	41.73	0.04%	41,191
Jan 5, 2026	41.70	41.74	41.70	41.72	41.72	0.07%	10,647
Jan 2, 2026	41.65	41.69	41.65	41.69	41.68	0.07%	4,492
Dec 31, 2025	41.68	41.69	41.64	41.66	41.65	-0.08%	5,513