DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	50.28	50.28	50.26	50.26	50.26	0.02%	469
Feb 21, 2025	50.26	50.28	50.24	50.25	50.25	-0.10%	1,501
Feb 20, 2025	50.29	50.29	50.29	50.29	50.29	0.08%	88
Feb 19, 2025	50.24	50.27	50.23	50.26	50.26	0.09%	10,154
Feb 18, 2025	50.24	50.24	50.21	50.21	50.21	-0.08%	930
Feb 14, 2025	50.26	50.26	50.25	50.25	50.25	0.04%	26,853
Feb 13, 2025	50.16	50.23	50.13	50.23	50.23	0.15%	12,296
Feb 12, 2025	50.11	50.17	50.11	50.16	50.16	-0.10%	1,405
Feb 11, 2025	50.21	50.21	50.21	50.21	50.21	-0.04%	153
Feb 10, 2025	50.20	50.23	50.15	50.23	50.23	-	314
Feb 7, 2025	50.16	50.23	50.16	50.23	50.23	0.02%	2,042
Feb 6, 2025	50.22	50.22	50.22	50.22	50.22	-0.03%	26
Feb 5, 2025	50.24	50.24	50.23	50.23	50.23	0.10%	1,009
Feb 4, 2025	50.06	50.18	50.06	50.18	50.18	0.40%	2,740
Feb 3, 2025	49.98	49.98	49.98	49.98	49.98	-0.68%	152
Jan 31, 2025	50.33	50.33	50.33	50.33	50.06	0.04%	3
Jan 30, 2025	50.30	50.31	50.30	50.31	50.04	0.13%	201
Jan 29, 2025	50.24	50.24	50.24	50.24	49.97	-0.08%	5
Jan 28, 2025	50.28	50.28	50.28	50.28	50.01	0.04%	40
Jan 27, 2025	50.24	50.27	50.24	50.26	49.99	0.05%	754
Jan 24, 2025	50.17	50.27	50.12	50.23	49.97	-0.21%	3,286
Jan 23, 2025	50.34	50.34	50.34	50.34	50.07	0.02%	-
Jan 22, 2025	50.33	50.33	50.33	50.33	50.06	0.05%	3,385
Jan 21, 2025	50.33	50.33	50.31	50.31	50.04	-0.08%	3,385
Jan 17, 2025	50.36	50.36	50.35	50.35	50.08	-0.24%	100
Jan 16, 2025	50.26	50.47	50.26	50.47	50.20	0.61%	2,640
Jan 15, 2025	50.17	50.20	50.16	50.16	49.89	0.22%	4,330
Jan 14, 2025	50.05	50.05	50.05	50.05	49.78	0.06%	134
Jan 13, 2025	50.02	50.02	50.02	50.02	49.75	-0.04%	204
Jan 10, 2025	50.10	50.10	50.04	50.04	49.77	-0.17%	9,625
Jan 8, 2025	50.13	50.13	50.12	50.12	49.86	0.12%	5,512
Jan 7, 2025	50.07	50.07	50.07	50.07	49.80	-0.09%	536
Jan 6, 2025	50.11	50.11	50.11	50.11	49.84	0.04%	122
Jan 3, 2025	50.07	50.09	50.07	50.09	49.82	0.11%	146
Jan 2, 2025	50.01	50.05	50.01	50.04	49.77	0.02%	4,841
Dec 31, 2024	50.05	50.05	50.02	50.02	49.76	0.02%	409
Dec 30, 2024	49.98	50.01	49.97	50.01	49.75	0.02%	546
Dec 27, 2024	50.04	50.04	50.01	50.01	49.74	-0.10%	928
Dec 26, 2024	49.97	50.14	49.97	50.06	49.79	0.25%	9,084
Dec 24, 2024	49.91	49.93	49.79	49.93	49.67	0.07%	4,349
Dec 23, 2024	49.92	49.92	49.88	49.90	49.63	-0.52%	547
Dec 20, 2024	50.09	50.16	50.06	50.16	49.68	0.12%	5,801
Dec 19, 2024	50.14	50.19	50.05	50.10	49.62	0.05%	8,232
Dec 18, 2024	50.31	50.31	50.08	50.08	49.60	-0.41%	932
Dec 17, 2024	50.29	50.29	50.28	50.28	49.80	-0.04%	213
Dec 16, 2024	50.26	50.44	50.26	50.30	49.82	0.13%	9,391
Dec 13, 2024	50.25	50.28	50.24	50.24	49.76	-0.06%	1,816
Dec 12, 2024	50.29	50.30	50.27	50.27	49.79	-0.03%	1,701
Dec 11, 2024	50.31	50.32	50.28	50.28	49.80	-0.04%	569
Dec 10, 2024	50.31	50.32	50.30	50.30	49.82	-0.02%	410
Dec 9, 2024	50.32	50.32	50.31	50.31	49.83	-0.08%	772
Dec 6, 2024	50.36	50.36	50.35	50.35	49.87	0.01%	727
Dec 5, 2024	50.37	50.38	50.30	50.35	49.87	0.01%	1,565
Dec 4, 2024	50.32	50.34	50.32	50.34	49.86	0.17%	227