DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	45.88	45.93	45.81	45.86	45.86	-0.01%	16,310
Oct 14, 2026	45.96	45.96	45.84	45.87	45.87	-0.18%	5,740
Oct 13, 2026	45.91	46.00	45.89	45.95	45.95	-0.03%	6,194
Oct 12, 2026	45.92	46.01	45.92	45.97	45.97	0.01%	5,391
Oct 9, 2026	45.88	46.00	45.86	45.96	45.96	0.33%	7,885
Oct 8, 2026	45.85	45.93	45.78	45.81	45.81	-0.26%	7,951
Oct 7, 2026	45.88	45.94	45.87	45.93	45.93	-0.04%	7,086
Oct 6, 2026	45.75	45.99	45.75	45.95	45.95	0.11%	9,922
Oct 5, 2026	45.83	45.90	45.83	45.90	45.90	0.17%	2,768
Oct 2, 2026	45.83	45.88	45.74	45.82	45.82	0.22%	12,804
Oct 1, 2026	45.65	45.77	45.61	45.72	45.72	-	6,663
Sep 30, 2026	45.69	45.80	45.69	45.72	45.72	0.05%	38,903
Sep 29, 2026	45.70	45.74	45.65	45.70	45.70	-0.02%	11,998
Sep 28, 2026	45.67	45.77	45.67	45.71	45.71	-0.15%	242,622
Sep 25, 2026	45.71	45.78	45.65	45.78	45.78	0.20%	10,572
Sep 24, 2026	45.67	45.73	45.64	45.69	45.69	-0.12%	6,599
Sep 23, 2026	45.73	45.76	45.61	45.74	45.74	-0.11%	226,254
Sep 22, 2026	45.82	45.82	45.68	45.79	45.79	0.20%	36,388
Sep 21, 2026	45.61	45.73	45.60	45.70	45.70	0.29%	9,224
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