DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	45.56	45.58	45.51	45.57	45.57	0.04%	6,081
Sep 17, 2026	45.47	45.68	45.47	45.55	45.55	0.32%	5,629
Sep 16, 2026	45.55	45.56	45.37	45.41	45.41	-0.14%	6,978
Sep 15, 2026	45.46	45.53	45.43	45.47	45.47	-0.13%	24,142
Sep 14, 2026	45.47	45.60	45.42	45.53	45.53	-0.04%	9,256
Sep 11, 2026	45.54	45.58	45.54	45.55	45.55	0.25%	4,379
Sep 10, 2026	45.41	45.48	45.41	45.43	45.43	-0.18%	3,999
Sep 9, 2026	45.53	45.58	45.47	45.51	45.51	-0.14%	5,866
Sep 8, 2026	45.68	45.68	45.53	45.57	45.57	-0.10%	4,817
Sep 4, 2026	45.59	45.69	45.59	45.62	45.62	-	2,845
Sep 3, 2026	45.57	45.62	45.52	45.62	45.62	0.22%	12,933
Sep 2, 2026	45.48	45.57	45.45	45.52	45.52	0.15%	6,784
Sep 1, 2026	45.52	45.52	45.41	45.45	45.45	-0.11%	6,797
Aug 31, 2026	45.51	45.55	45.44	45.50	45.50	-0.05%	7,359
Aug 28, 2026	45.52	45.59	45.47	45.53	45.53	-	2,884
Aug 27, 2026	45.53	45.59	45.48	45.53	45.53	0.18%	9,610
Aug 26, 2026	45.50	45.50	45.44	45.45	45.45	0.04%	8,303
Aug 25, 2026	45.49	45.49	45.38	45.43	45.43	0.07%	16,122
Aug 24, 2026	45.47	45.47	45.37	45.39	45.39	-0.02%	4,037
Aug 21, 2026	45.36	45.45	45.36	45.41	45.40	-0.03%	10,544
Aug 20, 2026	45.32	45.43	45.29	45.42	45.42	0.01%	4,685
Aug 19, 2026	45.45	45.45	45.35	45.42	45.42	0.10%	5,156
Aug 18, 2026	45.30	45.42	45.30	45.37	45.37	-0.09%	2,781
Aug 17, 2026	45.50	45.50	45.35	45.41	45.41	-0.07%	3,007
Aug 14, 2026	45.50	45.50	45.41	45.44	45.44	0.02%	1,591
Aug 13, 2026	45.30	45.43	45.30	45.43	45.43	0.09%	1,621
Aug 12, 2026	45.44	45.44	45.33	45.39	45.39	0.15%	8,554
Aug 11, 2026	45.32	45.41	45.32	45.32	45.32	-0.02%	2,511
Aug 10, 2026	45.42	45.42	45.32	45.33	45.33	0.04%	2,204
Aug 7, 2026	45.38	45.38	45.31	45.31	45.31	0.01%	8,498
Aug 6, 2026	45.32	45.33	45.26	45.31	45.31	-	4,960
Aug 5, 2026	45.32	45.35	45.27	45.31	45.31	0.04%	6,794
Aug 4, 2026	45.33	45.33	45.20	45.29	45.29	0.31%	19,501
Aug 3, 2026	45.15	45.22	45.07	45.15	45.15	0.26%	40,172
Jul 31, 2026	45.03	45.03	44.85	45.03	45.03	0.31%	2,223
Jul 30, 2026	44.89	44.90	44.75	44.89	44.89	0.46%	3,790
Jul 29, 2026	44.77	44.86	44.68	44.68	44.68	-0.40%	2,945
Jul 28, 2026	44.79	44.91	44.76	44.87	44.87	0.08%	20,090
Jul 27, 2026	44.76	44.83	44.74	44.83	44.83	0.16%	1,959
Jul 24, 2026	44.80	44.84	44.73	44.76	44.76	0.11%	11,179
Jul 23, 2026	44.80	44.80	44.71	44.71	44.71	-0.43%	4,004
Jul 22, 2026	45.00	45.00	44.86	44.91	44.90	0.03%	2,396
Jul 21, 2026	44.89	44.93	44.85	44.89	44.89	0.09%	6,122
Jul 20, 2026	44.86	44.89	44.80	44.85	44.85	0.11%	3,754
Jul 17, 2026	44.78	44.89	44.78	44.80	44.80	-0.29%	2,720
Jul 16, 2026	44.97	45.01	44.93	44.93	44.93	-0.06%	4,826
Jul 15, 2026	44.97	45.04	44.92	44.96	44.96	0.08%	6,251
Jul 14, 2026	44.90	44.97	44.89	44.92	44.92	0.12%	6,845
Jul 13, 2026	44.98	44.98	44.82	44.87	44.87	-0.10%	10,392
Jul 10, 2026	44.90	44.91	44.90	44.91	44.91	0.07%	934