DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	44.56	44.56	44.47	44.52	-	0.20%	3,352
Jun 5, 2026	44.70	44.70	44.41	44.43	44.43	-0.67%	4,896
Jun 4, 2026	44.66	44.75	44.66	44.73	44.73	0.16%	3,695
Jun 3, 2026	44.69	44.69	44.64	44.66	44.66	-0.10%	4,085
Jun 2, 2026	44.75	44.75	44.70	44.70	44.70	-0.04%	5,107
Jun 1, 2026	44.71	44.74	44.70	44.72	44.72	0.06%	3,720
May 29, 2026	44.74	44.74	44.64	44.70	44.70	0.08%	6,015
May 28, 2026	44.61	44.69	44.61	44.66	44.66	0.17%	7,000
May 27, 2026	44.46	44.61	44.46	44.59	44.59	0.01%	15,822
May 26, 2026	44.62	44.62	44.57	44.58	44.58	0.11%	2,604
May 22, 2026	44.47	44.56	44.47	44.53	44.53	0.07%	8,261
May 21, 2026	44.42	44.50	44.40	44.50	44.50	0.17%	7,847
May 20, 2026	44.30	44.44	44.30	44.43	44.43	0.26%	18,244
May 19, 2026	44.32	44.40	44.28	44.31	44.31	-0.16%	9,035
May 18, 2026	44.42	44.42	44.31	44.38	44.38	0.08%	4,022
May 15, 2026	44.34	44.40	44.29	44.35	44.35	-0.23%	5,702
May 14, 2026	44.39	44.49	44.39	44.45	44.45	0.16%	13,123
May 13, 2026	44.30	44.42	44.30	44.37	44.37	0.12%	19,019
May 12, 2026	44.27	44.32	44.24	44.32	44.32	-0.04%	3,483
May 11, 2026	44.28	44.40	44.28	44.34	44.34	-	9,464
May 8, 2026	44.38	44.38	44.28	44.34	44.34	0.22%	7,251
May 7, 2026	44.28	44.33	44.24	44.24	44.24	-0.06%	3,755
May 6, 2026	44.23	44.28	44.22	44.27	44.27	0.42%	12,924
May 5, 2026	44.15	44.17	44.08	44.08	44.08	0.11%	19,021
May 4, 2026	44.12	44.16	44.01	44.03	44.03	-0.17%	32,803
May 1, 2026	44.06	44.18	44.06	44.11	44.11	0.10%	3,370
Apr 30, 2026	43.96	44.09	43.93	44.06	44.06	0.38%	5,497
Apr 29, 2026	43.97	43.97	43.88	43.90	43.90	-0.10%	13,642
Apr 28, 2026	43.83	43.95	43.83	43.94	43.94	-0.11%	7,585
Apr 27, 2026	43.99	44.01	43.91	43.99	43.99	0.07%	30,040
Apr 24, 2026	43.86	43.98	43.86	43.96	43.96	0.30%	6,879
Apr 23, 2026	43.88	43.94	43.71	43.83	43.83	-0.27%	7,995
Apr 22, 2026	43.88	43.95	43.83	43.95	43.95	0.48%	5,976
Apr 21, 2026	43.92	43.92	43.74	43.74	43.74	-0.22%	2,050
Apr 20, 2026	43.92	43.92	43.81	43.84	43.84	-0.10%	7,067
Apr 17, 2026	43.85	43.95	43.84	43.88	43.88	0.40%	6,629
Apr 16, 2026	43.76	43.76	43.63	43.71	43.71	0.09%	13,192
Apr 15, 2026	43.63	43.67	43.61	43.67	43.67	0.22%	3,319
Apr 14, 2026	43.45	43.61	43.45	43.57	43.57	0.34%	9,577
Apr 13, 2026	43.26	43.42	43.19	43.42	43.42	0.38%	10,989
Apr 10, 2026	43.39	43.39	43.24	43.26	43.26	0.07%	26,605
Apr 9, 2026	43.18	43.32	43.12	43.23	43.23	0.14%	16,223
Apr 8, 2026	43.16	43.18	43.06	43.17	43.17	1.10%	26,318
Apr 7, 2026	42.68	42.70	42.43	42.70	42.70	0.07%	38,062
Apr 6, 2026	42.65	42.69	42.54	42.67	42.67	0.19%	20,258
Apr 2, 2026	42.34	42.62	42.34	42.59	42.59	0.14%	71,379
Apr 1, 2026	42.52	42.61	42.48	42.53	42.53	0.30%	18,829
Mar 31, 2026	41.97	42.43	41.97	42.40	42.40	1.41%	39,059
Mar 30, 2026	42.03	42.10	41.70	41.81	41.81	-0.07%	19,744
Mar 27, 2026	42.07	42.09	41.84	41.84	41.84	-0.76%	32,377