DMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	27.31	27.36	27.31	27.36	27.36	0.26%	8,306
Jun 12, 2026	27.25	27.29	27.25	27.29	27.29	0.26%	4,037
Jun 11, 2026	27.18	27.25	27.18	27.22	27.22	0.14%	4,456
Jun 10, 2026	27.22	27.22	27.18	27.18	27.18	-0.12%	16,365
Jun 9, 2026	27.28	27.28	27.16	27.22	27.22	-0.13%	13,899
Jun 8, 2026	27.26	27.28	27.23	27.25	27.25	0.06%	6,048
Jun 5, 2026	27.26	27.28	27.22	27.24	27.23	-0.27%	2,177
Jun 4, 2026	27.28	27.34	27.28	27.31	27.31	0.05%	3,206
Jun 3, 2026	27.35	27.35	27.28	27.30	27.30	-0.07%	1,590
Jun 2, 2026	27.32	27.33	27.30	27.32	27.32	0.02%	5,140
Jun 1, 2026	27.32	27.32	27.31	27.31	27.31	0.05%	720
May 29, 2026	27.27	27.33	27.27	27.30	27.30	0.02%	5,275
May 28, 2026	27.27	27.29	27.24	27.29	27.29	0.11%	5,242
May 27, 2026	27.27	27.29	27.24	27.26	27.26	-	6,626
May 26, 2026	27.27	27.29	27.24	27.26	27.26	0.09%	17,045
May 22, 2026	27.25	27.27	27.22	27.24	27.24	0.04%	25,468
May 21, 2026	27.23	27.25	27.22	27.23	27.23	0.07%	4,110
May 20, 2026	27.17	27.22	27.17	27.21	27.21	0.13%	14,014
May 19, 2026	27.19	27.19	27.16	27.17	27.17	-0.06%	9,662
May 18, 2026	27.28	27.28	27.17	27.19	27.19	-	9,122
May 15, 2026	27.21	27.21	27.18	27.19	27.19	-0.11%	5,144
May 14, 2026	27.21	27.22	27.20	27.22	27.22	0.07%	50,979
May 13, 2026	27.15	27.20	27.15	27.20	27.20	0.07%	4,830
May 12, 2026	27.14	27.18	27.14	27.18	27.18	-	7,059
May 11, 2026	27.16	27.19	27.16	27.18	27.18	0.06%	6,786
May 8, 2026	27.18	27.18	27.16	27.16	27.16	0.09%	10,784
May 7, 2026	27.16	27.16	27.13	27.14	27.13	-0.02%	15,196
May 6, 2026	27.12	27.16	27.12	27.14	27.14	0.17%	3,623
May 5, 2026	27.10	27.11	27.09	27.09	27.09	0.11%	3,527
May 4, 2026	27.07	27.08	27.04	27.06	27.06	-0.09%	3,620
May 1, 2026	27.11	27.12	27.07	27.09	27.09	0.03%	27,775
Apr 30, 2026	27.06	27.09	27.05	27.08	27.08	0.20%	61,280
Apr 29, 2026	27.04	27.04	27.01	27.03	27.03	0.06%	3,102
Apr 28, 2026	27.03	27.05	27.00	27.01	27.01	-0.11%	35,141
Apr 27, 2026	27.06	27.06	27.03	27.04	27.04	0.02%	6,375
Apr 24, 2026	27.02	27.05	27.00	27.04	27.04	0.02%	71,698
Apr 23, 2026	27.03	27.04	26.98	27.03	27.03	0.11%	37,788
Apr 22, 2026	26.99	27.01	26.99	27.00	27.00	0.17%	10,723
Apr 21, 2026	26.99	26.99	26.96	26.96	26.96	-0.06%	4,921
Apr 20, 2026	27.00	27.00	26.96	26.97	26.97	-0.09%	16,605
Apr 17, 2026	27.01	27.02	26.98	26.99	26.99	0.25%	26,218
Apr 16, 2026	26.92	26.94	26.92	26.93	26.93	0.02%	27,994
Apr 15, 2026	26.92	26.92	26.90	26.92	26.92	0.11%	5,962
Apr 14, 2026	26.86	26.89	26.86	26.89	26.89	0.13%	601
Apr 13, 2026	26.80	26.86	26.80	26.86	26.86	0.26%	6,848
Apr 10, 2026	26.80	26.81	26.78	26.79	26.79	-0.02%	72,405
Apr 9, 2026	26.74	26.81	26.74	26.79	26.79	0.17%	2,740
Apr 8, 2026	26.75	26.76	26.74	26.75	26.75	0.43%	16,218
Apr 7, 2026	26.60	26.64	26.58	26.63	26.63	-0.02%	24,700
Apr 6, 2026	26.60	26.64	26.60	26.64	26.64	0.09%	12,423