DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	50.33	50.43	50.30	50.40	50.40	0.19%	7,170
Nov 6, 2025	50.29	50.33	50.27	50.31	50.31	0.04%	5,388
Nov 5, 2025	50.29	50.38	50.23	50.29	50.29	0.02%	5,527
Nov 4, 2025	50.22	50.34	50.20	50.28	50.28	-0.01%	8,868
Nov 3, 2025	50.28	50.38	50.25	50.29	50.29	-0.53%	9,221
Oct 31, 2025	50.61	50.62	50.51	50.56	50.30	0.02%	5,650
Oct 30, 2025	50.57	50.60	50.54	50.54	50.29	-0.09%	2,911
Oct 29, 2025	50.70	50.83	50.59	50.59	50.33	-0.23%	7,968
Oct 28, 2025	50.68	50.72	50.64	50.71	50.45	-0.05%	5,938
Oct 27, 2025	50.67	50.78	50.67	50.73	50.47	0.21%	7,136
Oct 24, 2025	50.60	50.65	50.59	50.62	50.37	0.16%	1,900
Oct 23, 2025	50.52	50.65	50.51	50.54	50.28	0.02%	5,018
Oct 22, 2025	50.53	50.58	50.51	50.53	50.27	-0.04%	2,690
Oct 21, 2025	50.52	50.55	50.52	50.55	50.29	-0.26%	6,305
Oct 20, 2025	50.55	50.68	50.55	50.68	50.42	0.34%	2,557
Oct 17, 2025	50.43	50.58	50.43	50.51	50.25	0.13%	12,903
Oct 16, 2025	50.49	50.62	50.44	50.45	50.19	-0.05%	11,713
Oct 15, 2025	50.47	50.53	50.40	50.47	50.21	0.23%	4,723
Oct 14, 2025	50.33	50.54	50.33	50.35	50.09	0.05%	10,625
Oct 13, 2025	50.30	50.44	50.27	50.33	50.07	0.25%	7,060
Oct 10, 2025	50.26	50.33	50.19	50.20	49.95	-0.31%	3,271
Oct 9, 2025	50.37	50.48	50.33	50.36	50.10	-0.16%	5,479
Oct 8, 2025	50.52	50.52	50.44	50.44	50.18	-0.05%	2,551
Oct 7, 2025	50.50	50.50	50.45	50.46	50.20	-0.10%	2,267
Oct 6, 2025	50.51	50.64	50.51	50.51	50.26	0.05%	1,845
Oct 3, 2025	50.50	50.51	50.45	50.49	50.23	-0.07%	6,884
Oct 2, 2025	50.45	50.53	50.45	50.52	50.26	0.06%	2,338
Oct 1, 2025	50.43	50.60	50.43	50.49	50.23	-0.42%	6,267
Sep 30, 2025	50.70	50.71	50.69	50.71	50.19	-0.04%	6,016
Sep 29, 2025	50.69	50.73	50.68	50.73	50.21	0.12%	7,812
Sep 26, 2025	50.65	50.72	50.63	50.67	50.15	0.09%	8,431
Sep 25, 2025	50.61	50.66	50.61	50.62	50.10	-0.12%	1,732
Sep 24, 2025	50.72	50.83	50.67	50.68	50.16	-0.11%	8,115
Sep 23, 2025	50.73	50.75	50.71	50.74	50.22	0.01%	2,257
Sep 22, 2025	50.71	50.76	50.68	50.73	50.21	0.04%	19,784
Sep 19, 2025	50.72	50.80	50.66	50.71	50.19	0.13%	10,999
Sep 18, 2025	50.66	50.71	50.65	50.65	50.13	0.01%	2,740
Sep 17, 2025	50.70	50.70	50.64	50.64	50.12	-0.04%	2,368
Sep 16, 2025	50.68	50.70	50.62	50.66	50.14	-0.04%	4,122
Sep 15, 2025	50.66	50.72	50.65	50.68	50.16	0.08%	5,223
Sep 12, 2025	50.61	50.66	50.57	50.64	50.12	0.03%	61,105
Sep 11, 2025	50.62	50.87	50.62	50.63	50.11	0.08%	5,406
Sep 10, 2025	50.53	50.65	50.53	50.59	50.07	0.07%	5,492
Sep 9, 2025	50.57	50.58	50.49	50.55	50.03	-0.06%	4,679
Sep 8, 2025	50.59	50.63	50.53	50.58	50.06	0.10%	4,738
Sep 5, 2025	50.54	50.85	50.50	50.53	50.01	-0.45%	7,830
Sep 4, 2025	50.41	50.81	50.40	50.76	50.24	0.77%	3,844
Sep 3, 2025	50.34	50.51	50.34	50.37	49.85	0.13%	5,579
Sep 2, 2025	50.27	50.38	50.22	50.31	49.79	-0.65%	3,008
Aug 29, 2025	50.58	50.67	50.58	50.64	49.86	0.03%	6,546