DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	50.63	50.63	50.63	50.63	-	0.02%	146
Feb 24, 2026	50.69	50.71	50.60	50.62	50.62	-0.01%	16,436
Feb 23, 2026	50.68	50.68	50.60	50.63	50.63	-0.07%	5,931
Feb 20, 2026	50.72	50.72	50.66	50.66	50.66	-0.02%	4,516
Feb 19, 2026	50.67	50.68	50.64	50.67	50.67	-0.07%	4,144
Feb 18, 2026	50.68	50.77	50.68	50.71	50.71	0.05%	11,563
Feb 17, 2026	50.70	50.74	50.66	50.68	50.68	-	10,324
Feb 13, 2026	50.64	50.75	50.64	50.68	50.68	0.10%	5,920
Feb 12, 2026	50.64	50.68	50.60	50.63	50.63	0.05%	14,628
Feb 11, 2026	50.61	50.67	50.58	50.61	50.61	-0.01%	14,299
Feb 10, 2026	50.63	50.67	50.59	50.61	50.61	0.12%	6,887
Feb 9, 2026	50.53	50.64	50.53	50.55	50.55	-0.02%	10,191
Feb 6, 2026	50.51	50.56	50.49	50.56	50.56	0.30%	11,192
Feb 5, 2026	50.40	50.47	50.39	50.41	50.41	-0.08%	18,081
Feb 4, 2026	50.46	50.50	50.40	50.45	50.45	-0.04%	8,280
Feb 3, 2026	50.51	50.54	50.43	50.47	50.47	-0.18%	6,752
Feb 2, 2026	50.50	50.59	50.50	50.56	50.56	-0.34%	7,872
Jan 30, 2026	50.69	50.77	50.67	50.73	50.49	0.12%	16,175
Jan 29, 2026	50.65	50.71	50.64	50.67	50.43	-	5,029
Jan 28, 2026	50.70	50.75	50.67	50.67	50.43	-0.06%	8,741
Jan 27, 2026	50.68	50.75	50.68	50.70	50.46	-0.06%	28,669
Jan 26, 2026	50.68	50.78	50.68	50.73	50.49	0.06%	5,589
Jan 23, 2026	50.66	50.72	50.66	50.70	50.46	0.06%	9,192
Jan 22, 2026	50.69	50.70	50.64	50.67	50.43	0.06%	8,686
Jan 21, 2026	50.63	50.71	50.63	50.64	50.40	0.10%	30,553
Jan 20, 2026	50.56	50.63	50.56	50.59	50.35	-0.12%	11,346
Jan 16, 2026	50.66	50.67	50.63	50.65	50.41	-0.08%	9,608
Jan 15, 2026	50.68	50.71	50.66	50.69	50.45	0.01%	67,844
Jan 14, 2026	50.65	50.69	50.55	50.69	50.45	0.05%	20,503
Jan 13, 2026	50.73	50.73	50.62	50.66	50.42	0.10%	11,398
Jan 12, 2026	50.60	50.66	50.55	50.61	50.37	-0.03%	28,866
Jan 9, 2026	50.54	50.65	50.54	50.63	50.39	0.03%	2,475
Jan 8, 2026	50.59	50.66	50.58	50.61	50.37	0.04%	13,118
Jan 7, 2026	50.67	50.67	50.58	50.59	50.35	-0.01%	8,840
Jan 6, 2026	50.57	50.65	50.55	50.60	50.36	0.01%	7,372
Jan 5, 2026	50.53	50.64	50.53	50.59	50.35	0.13%	7,859
Jan 2, 2026	50.53	50.55	50.52	50.53	50.29	0.01%	3,526
Dec 31, 2025	50.52	50.60	50.50	50.52	50.28	-0.12%	8,317
Dec 30, 2025	50.52	50.61	50.50	50.58	50.34	0.14%	10,672
Dec 29, 2025	50.49	50.57	50.48	50.51	50.27	0.04%	6,580
Dec 26, 2025	50.48	50.56	50.48	50.49	50.25	0.02%	5,088
Dec 24, 2025	50.43	50.53	50.41	50.48	50.24	0.10%	5,183
Dec 23, 2025	50.37	50.52	50.37	50.43	50.19	-0.49%	10,323
Dec 22, 2025	50.60	50.71	50.60	50.68	50.21	0.14%	7,379
Dec 19, 2025	50.62	50.68	50.58	50.61	50.14	-0.02%	10,764
Dec 18, 2025	50.62	50.63	50.58	50.62	50.15	0.14%	7,969
Dec 17, 2025	50.53	50.59	50.50	50.54	50.08	-0.09%	28,252
Dec 16, 2025	50.46	50.59	50.46	50.59	50.12	0.18%	8,288
Dec 15, 2025	50.49	50.57	50.49	50.50	50.03	0.05%	8,332
Dec 12, 2025	50.49	50.52	50.46	50.48	50.01	-0.18%	4,676