DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	49.92	49.92	49.88	49.90	49.90	-0.52%	547
Dec 20, 2024	50.09	50.16	50.06	50.16	49.95	0.12%	5,801
Dec 19, 2024	50.14	50.19	50.05	50.10	49.89	0.05%	8,232
Dec 18, 2024	50.31	50.31	50.08	50.08	49.87	-0.41%	932
Dec 17, 2024	50.29	50.29	50.28	50.28	50.07	-0.04%	213
Dec 16, 2024	50.26	50.44	50.26	50.30	50.09	0.13%	9,391
Dec 13, 2024	50.25	50.28	50.24	50.24	50.03	-0.06%	1,816
Dec 12, 2024	50.29	50.30	50.27	50.27	50.06	-0.03%	1,701
Dec 11, 2024	50.31	50.32	50.28	50.28	50.07	-0.04%	569
Dec 10, 2024	50.31	50.32	50.30	50.30	50.09	-0.02%	410
Dec 9, 2024	50.32	50.32	50.31	50.31	50.10	-0.08%	772
Dec 6, 2024	50.36	50.36	50.35	50.35	50.14	0.01%	727
Dec 5, 2024	50.37	50.38	50.30	50.35	50.14	0.01%	1,565
Dec 4, 2024	50.32	50.34	50.32	50.34	50.13	0.17%	227