DMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.85	27.85	27.77	27.78	27.78	0.16%	387,444
Nov 5, 2026	27.91	27.96	27.73	27.73	27.73	-0.89%	20,390
Nov 4, 2026	27.96	27.99	27.95	27.98	27.98	0.34%	10,724
Nov 3, 2026	27.90	27.92	27.87	27.89	27.89	0.05%	34,832
Nov 2, 2026	27.92	27.94	27.87	27.87	27.87	-	3,736
Oct 30, 2026	27.90	27.90	27.86	27.87	27.87	-0.25%	5,142
Oct 29, 2026	27.93	27.95	27.93	27.94	27.94	-	6,275
Oct 28, 2026	27.93	27.96	27.93	27.94	27.94	0.11%	6,537
Oct 27, 2026	27.98	27.98	27.91	27.91	27.91	0.11%	13,816
Oct 26, 2026	27.90	27.92	27.88	27.88	27.88	0.03%	54,207
Oct 23, 2026	27.87	27.88	27.86	27.87	27.87	0.01%	5,556
Oct 22, 2026	27.88	27.91	27.86	27.87	27.87	-0.14%	5,735
Oct 21, 2026	27.90	27.95	27.90	27.91	27.91	0.07%	16,030
Oct 20, 2026	27.92	27.92	27.89	27.89	27.89	0.04%	9,366
Oct 19, 2026	27.88	27.93	27.88	27.88	27.88	-0.04%	3,385
Oct 16, 2026	27.89	27.90	27.85	27.89	27.89	0.07%	16,188
Oct 15, 2026	27.84	27.89	27.84	27.87	27.87	0.04%	113,281
Oct 14, 2026	27.88	27.90	27.85	27.86	27.86	-0.11%	10,331
Oct 13, 2026	27.89	27.94	27.89	27.89	27.89	-0.07%	7,063
Oct 12, 2026	27.88	27.91	27.88	27.91	27.91	-	6,058
Oct 9, 2026	27.87	27.92	27.87	27.91	27.91	0.14%	12,736
Oct 8, 2026	27.80	27.88	27.80	27.87	27.87	-0.07%	8,015
Oct 7, 2026	27.88	27.89	27.88	27.89	27.89	-0.02%	1,106
Oct 6, 2026	27.84	27.90	27.84	27.90	27.89	0.16%	7,906
Oct 5, 2026	27.80	27.88	27.80	27.85	27.85	-	220,052
Oct 2, 2026	27.85	27.86	27.84	27.85	27.85	0.09%	11,283
Oct 1, 2026	27.80	27.83	27.80	27.82	27.82	0.02%	25,962
Sep 30, 2026	27.84	27.84	27.80	27.82	27.82	0.02%	9,575
Sep 29, 2026	27.80	27.83	27.77	27.82	27.82	-0.05%	9,828
Sep 28, 2026	27.82	27.84	27.80	27.83	27.83	-	4,749
Sep 25, 2026	27.80	27.83	27.80	27.83	27.83	0.11%	2,398
Sep 24, 2026	27.79	27.82	27.76	27.80	27.80	0.11%	25,659
Sep 23, 2026	27.78	27.79	27.77	27.77	27.77	-0.14%	11,019
Sep 22, 2026	27.77	27.83	27.77	27.81	27.81	0.11%	3,299
Sep 21, 2026	27.80	27.82	27.77	27.78	27.78	0.18%	12,598
Sep 18, 2026	27.72	27.76	27.72	27.73	27.73	-	2,561
Sep 17, 2026	27.73	27.73	27.73	27.73	27.73	0.20%	1,442
Sep 16, 2026	27.68	27.72	27.68	27.68	27.68	-0.07%	2,516
Sep 15, 2026	27.74	27.74	27.67	27.70	27.70	-0.04%	3,852
Sep 14, 2026	27.68	27.71	27.68	27.71	27.71	-0.07%	1,717
Sep 11, 2026	27.71	27.73	27.70	27.73	27.73	0.21%	1,223
Sep 10, 2026	27.70	27.70	27.66	27.67	27.67	-0.01%	2,324
Sep 9, 2026	27.68	27.72	27.66	27.67	27.67	-0.07%	16,550
Sep 8, 2026	27.72	27.74	27.69	27.69	27.69	-0.07%	1,031
Sep 4, 2026	27.75	27.75	27.71	27.71	27.71	-0.09%	2,906
Sep 3, 2026	27.70	27.74	27.70	27.74	27.74	0.14%	2,902
Sep 2, 2026	27.70	27.70	27.67	27.70	27.70	0.11%	3,132
Sep 1, 2026	27.67	27.67	27.67	27.67	27.67	-0.11%	4,538
Aug 31, 2026	27.68	27.72	27.67	27.70	27.70	-	7,396
Aug 28, 2026	27.75	27.75	27.68	27.70	27.70	0.02%	10,122