DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	50.09	50.09	49.80	49.99	49.99	-	9,716
Apr 6, 2026	50.00	50.04	49.97	49.99	49.99	0.11%	30,644
Apr 2, 2026	49.92	49.94	49.90	49.94	49.94	0.09%	5,107
Apr 1, 2026	49.85	49.92	49.85	49.89	49.89	-0.38%	5,832
Mar 31, 2026	49.97	50.08	49.97	50.08	49.84	0.51%	12,150
Mar 30, 2026	49.82	49.88	49.81	49.83	49.59	-0.03%	16,442
Mar 27, 2026	49.80	49.85	49.75	49.84	49.61	-0.01%	15,423
Mar 26, 2026	49.96	49.96	49.85	49.85	49.61	-0.30%	6,478
Mar 25, 2026	50.00	50.05	49.97	50.00	49.76	0.16%	6,252
Mar 24, 2026	49.97	49.97	49.91	49.92	49.68	-0.10%	5,546
Mar 23, 2026	49.90	50.02	49.89	49.97	49.73	0.28%	15,086
Mar 20, 2026	49.98	49.98	49.81	49.83	49.59	-0.46%	8,901
Mar 19, 2026	49.92	50.06	49.91	50.05	49.82	0.01%	8,674
Mar 18, 2026	50.06	50.14	50.05	50.05	49.81	-0.15%	5,826
Mar 17, 2026	50.10	50.14	50.03	50.13	49.89	0.18%	12,186
Mar 16, 2026	50.06	50.10	50.02	50.04	49.80	0.22%	5,886
Mar 13, 2026	50.07	50.07	49.93	49.93	49.69	-0.29%	8,299
Mar 12, 2026	50.17	50.17	50.06	50.07	49.83	-0.38%	20,127
Mar 11, 2026	50.42	50.42	50.23	50.26	50.02	-0.15%	12,603
Mar 10, 2026	50.32	50.64	50.32	50.34	50.10	-	6,011
Mar 9, 2026	50.13	50.38	50.08	50.34	50.10	0.21%	11,398
Mar 6, 2026	50.20	50.55	50.20	50.23	50.00	-0.19%	10,545
Mar 5, 2026	50.38	50.55	50.31	50.33	50.09	0.04%	15,621
Mar 4, 2026	50.29	50.64	50.29	50.31	50.07	0.09%	47,280
Mar 3, 2026	50.20	50.29	50.15	50.27	50.03	-0.22%	12,119
Mar 2, 2026	50.27	50.44	50.26	50.38	50.14	-0.38%	11,479
Feb 27, 2026	50.60	50.65	50.56	50.57	50.10	-0.14%	7,103
Feb 26, 2026	50.65	50.66	50.60	50.64	50.17	-0.04%	5,077
Feb 25, 2026	50.63	50.70	50.63	50.66	50.19	0.08%	4,141
Feb 24, 2026	50.69	50.71	50.60	50.62	50.15	-0.01%	16,436
Feb 23, 2026	50.68	50.68	50.60	50.63	50.16	-0.07%	5,931
Feb 20, 2026	50.72	50.72	50.66	50.66	50.19	-0.02%	4,516
Feb 19, 2026	50.67	50.68	50.64	50.67	50.20	-0.07%	4,144
Feb 18, 2026	50.68	50.77	50.68	50.71	50.23	0.05%	11,563
Feb 17, 2026	50.70	50.74	50.66	50.68	50.21	-	10,324
Feb 13, 2026	50.64	50.75	50.64	50.68	50.21	0.10%	5,920
Feb 12, 2026	50.64	50.68	50.60	50.63	50.16	0.05%	14,628
Feb 11, 2026	50.61	50.67	50.58	50.61	50.14	-0.01%	14,299
Feb 10, 2026	50.63	50.67	50.59	50.61	50.14	0.12%	6,897
Feb 9, 2026	50.53	50.64	50.53	50.55	50.08	-0.02%	10,191
Feb 6, 2026	50.51	50.56	50.49	50.56	50.09	0.30%	11,192
Feb 5, 2026	50.40	50.47	50.39	50.41	49.94	-0.08%	18,081
Feb 4, 2026	50.46	50.50	50.40	50.45	49.98	-0.04%	8,280
Feb 3, 2026	50.51	50.54	50.43	50.47	50.00	-0.18%	6,752
Feb 2, 2026	50.50	50.59	50.50	50.56	50.09	-0.34%	7,872
Jan 30, 2026	50.69	50.77	50.67	50.73	50.02	0.12%	16,175
Jan 29, 2026	50.65	50.71	50.64	50.67	49.96	-	5,029
Jan 28, 2026	50.70	50.75	50.67	50.67	49.96	-0.06%	8,741
Jan 27, 2026	50.68	50.75	50.68	50.70	49.99	-0.06%	28,669
Jan 26, 2026	50.68	50.78	50.68	50.73	50.02	0.06%	5,589