DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	50.62	50.68	50.58	50.61	50.61	-0.02%	10,764
Dec 18, 2025	50.62	50.63	50.58	50.62	50.62	0.14%	7,969
Dec 17, 2025	50.53	50.59	50.50	50.54	50.54	-0.09%	28,252
Dec 16, 2025	50.46	50.59	50.46	50.59	50.59	0.18%	8,288
Dec 15, 2025	50.49	50.57	50.49	50.50	50.50	0.05%	8,332
Dec 12, 2025	50.49	50.52	50.46	50.48	50.48	-0.18%	4,676
Dec 11, 2025	50.53	50.59	50.51	50.57	50.57	0.09%	8,403
Dec 10, 2025	50.43	50.55	50.43	50.53	50.53	0.19%	8,324
Dec 9, 2025	50.44	50.52	50.41	50.43	50.43	-0.02%	10,407
Dec 8, 2025	50.44	50.45	50.42	50.44	50.44	-0.05%	4,058
Dec 5, 2025	50.49	50.49	50.36	50.47	50.47	-0.01%	3,186
Dec 4, 2025	50.43	50.50	50.41	50.47	50.47	-	4,124
Dec 3, 2025	50.42	50.47	50.40	50.47	50.47	0.13%	7,635
Dec 2, 2025	50.35	50.41	50.35	50.41	50.41	0.03%	5,406
Dec 1, 2025	50.22	50.43	50.22	50.39	50.39	-0.49%	8,431
Nov 28, 2025	50.55	50.69	50.55	50.64	50.39	-0.12%	2,152
Nov 26, 2025	50.62	50.74	50.55	50.70	50.45	0.16%	18,749
Nov 25, 2025	50.50	50.69	50.50	50.62	50.37	0.14%	7,631
Nov 24, 2025	50.50	50.56	50.49	50.55	50.30	0.29%	8,516
Nov 21, 2025	50.40	50.42	50.36	50.41	50.16	0.16%	5,696
Nov 20, 2025	50.49	50.49	50.31	50.33	50.08	-0.05%	7,754
Nov 19, 2025	50.36	50.41	50.34	50.35	50.10	0.05%	8,569
Nov 18, 2025	50.32	50.37	50.32	50.33	50.08	0.03%	4,554
Nov 17, 2025	50.33	50.41	50.30	50.31	50.06	-0.02%	7,661
Nov 14, 2025	50.33	50.35	50.32	50.32	50.07	-0.12%	12,260
Nov 13, 2025	50.37	50.43	50.33	50.38	50.13	-0.10%	24,234
Nov 12, 2025	50.42	50.56	50.41	50.43	50.18	-0.14%	4,873
Nov 11, 2025	50.45	50.60	50.45	50.50	50.25	0.12%	13,942
Nov 10, 2025	50.42	50.50	50.38	50.44	50.19	0.07%	5,232
Nov 7, 2025	50.33	50.43	50.30	50.40	50.16	0.19%	7,170
Nov 6, 2025	50.29	50.33	50.27	50.31	50.06	0.04%	5,388
Nov 5, 2025	50.29	50.38	50.23	50.29	50.04	0.02%	5,527
Nov 4, 2025	50.22	50.34	50.20	50.28	50.03	-0.01%	8,868
Nov 3, 2025	50.28	50.38	50.25	50.29	50.04	-0.53%	9,221
Oct 31, 2025	50.61	50.62	50.51	50.56	50.05	0.02%	5,650
Oct 30, 2025	50.57	50.60	50.54	50.54	50.04	-0.09%	2,911
Oct 29, 2025	50.70	50.83	50.59	50.59	50.09	-0.23%	7,968
Oct 28, 2025	50.68	50.72	50.64	50.71	50.20	-0.05%	5,938
Oct 27, 2025	50.67	50.78	50.67	50.73	50.22	0.21%	7,136
Oct 24, 2025	50.60	50.65	50.59	50.62	50.12	0.16%	1,900
Oct 23, 2025	50.52	50.65	50.51	50.54	50.04	0.02%	5,018
Oct 22, 2025	50.53	50.58	50.51	50.53	50.03	-0.04%	2,690
Oct 21, 2025	50.52	50.55	50.52	50.55	50.05	-0.26%	6,305
Oct 20, 2025	50.55	50.68	50.55	50.68	50.18	0.34%	2,557
Oct 17, 2025	50.43	50.58	50.43	50.51	50.01	0.13%	12,903
Oct 16, 2025	50.49	50.62	50.44	50.45	49.94	-0.05%	11,713
Oct 15, 2025	50.47	50.53	50.40	50.47	49.97	0.23%	4,723
Oct 14, 2025	50.33	50.54	50.33	50.35	49.85	0.05%	10,625
Oct 13, 2025	50.30	50.44	50.27	50.33	49.82	0.25%	7,060
Oct 10, 2025	50.26	50.33	50.19	50.20	49.70	-0.31%	3,271