DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 13, 2026	50.73	50.73	50.62	50.66	50.66	0.10%	11,398
Jan 12, 2026	50.60	50.66	50.55	50.61	50.61	-0.03%	28,866
Jan 9, 2026	50.54	50.65	50.54	50.63	50.63	0.03%	2,475
Jan 8, 2026	50.59	50.66	50.58	50.61	50.61	0.04%	13,118
Jan 7, 2026	50.67	50.67	50.58	50.59	50.59	-0.01%	8,840
Jan 6, 2026	50.57	50.65	50.55	50.60	50.60	0.01%	7,372
Jan 5, 2026	50.53	50.64	50.53	50.59	50.59	0.13%	7,859
Jan 2, 2026	50.53	50.55	50.52	50.53	50.53	0.01%	3,526
Dec 31, 2025	50.52	50.60	50.50	50.52	50.52	-0.12%	8,317
Dec 30, 2025	50.52	50.61	50.50	50.58	50.58	0.14%	10,672
Dec 29, 2025	50.49	50.57	50.48	50.51	50.51	0.04%	6,580
Dec 26, 2025	50.48	50.56	50.48	50.49	50.49	0.02%	5,088
Dec 24, 2025	50.43	50.53	50.41	50.48	50.48	0.10%	5,183
Dec 23, 2025	50.37	50.52	50.37	50.43	50.43	-0.49%	10,323
Dec 22, 2025	50.60	50.71	50.60	50.68	50.45	0.14%	7,379
Dec 19, 2025	50.62	50.68	50.58	50.61	50.37	-0.02%	10,764
Dec 18, 2025	50.62	50.63	50.58	50.62	50.38	0.14%	7,969
Dec 17, 2025	50.53	50.59	50.50	50.54	50.31	-0.09%	28,252
Dec 16, 2025	50.46	50.59	50.46	50.59	50.36	0.18%	8,288
Dec 15, 2025	50.49	50.57	50.49	50.50	50.27	0.05%	8,332
Dec 12, 2025	50.49	50.52	50.46	50.48	50.24	-0.18%	4,676
Dec 11, 2025	50.53	50.59	50.51	50.57	50.34	0.09%	8,403
Dec 10, 2025	50.43	50.55	50.43	50.53	50.29	0.19%	8,324
Dec 9, 2025	50.44	50.52	50.41	50.43	50.20	-0.02%	10,407
Dec 8, 2025	50.44	50.45	50.42	50.44	50.21	-0.05%	4,058
Dec 5, 2025	50.49	50.49	50.36	50.47	50.23	-0.01%	3,186
Dec 4, 2025	50.43	50.50	50.41	50.47	50.24	-	4,124
Dec 3, 2025	50.42	50.47	50.40	50.47	50.24	0.13%	7,635
Dec 2, 2025	50.35	50.41	50.35	50.41	50.17	0.03%	5,406
Dec 1, 2025	50.22	50.43	50.22	50.39	50.16	-0.49%	8,431
Nov 28, 2025	50.55	50.69	50.55	50.64	50.16	-0.12%	2,152
Nov 26, 2025	50.62	50.74	50.55	50.70	50.22	0.16%	18,749
Nov 25, 2025	50.50	50.69	50.50	50.62	50.14	0.14%	7,631
Nov 24, 2025	50.50	50.56	50.49	50.55	50.07	0.29%	8,516
Nov 21, 2025	50.40	50.42	50.36	50.41	49.93	0.16%	5,696
Nov 20, 2025	50.49	50.49	50.31	50.33	49.85	-0.05%	7,754
Nov 19, 2025	50.36	50.41	50.34	50.35	49.87	0.05%	8,569
Nov 18, 2025	50.32	50.37	50.32	50.33	49.85	0.03%	4,554
Nov 17, 2025	50.33	50.41	50.30	50.31	49.83	-0.02%	7,661
Nov 14, 2025	50.33	50.35	50.32	50.32	49.84	-0.12%	12,260
Nov 13, 2025	50.37	50.43	50.33	50.38	49.90	-0.10%	24,234
Nov 12, 2025	50.42	50.56	50.41	50.43	49.95	-0.14%	4,873
Nov 11, 2025	50.45	50.60	50.45	50.50	50.02	0.12%	13,942
Nov 10, 2025	50.42	50.50	50.38	50.44	49.96	0.07%	5,232
Nov 7, 2025	50.33	50.43	50.30	50.40	49.93	0.19%	7,170
Nov 6, 2025	50.29	50.33	50.27	50.31	49.83	0.04%	5,388
Nov 5, 2025	50.29	50.38	50.23	50.29	49.81	0.02%	5,527
Nov 4, 2025	50.22	50.34	50.20	50.28	49.80	-0.01%	8,868
Nov 3, 2025	50.28	50.38	50.25	50.29	49.81	-0.53%	9,221
Oct 31, 2025	50.61	50.62	50.51	50.56	49.82	0.02%	5,650