DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	49.56	49.62	49.56	49.59	49.59	-0.09%	3,371
Sep 17, 2026	49.62	49.69	49.59	49.63	49.63	0.12%	6,677
Sep 16, 2026	49.54	49.67	49.49	49.57	49.57	0.06%	12,187
Sep 15, 2026	49.52	49.82	49.51	49.54	49.54	-0.14%	19,567
Sep 14, 2026	49.57	49.70	49.56	49.61	49.61	-0.11%	18,235
Sep 11, 2026	49.67	49.94	49.66	49.67	49.67	0.06%	14,641
Sep 10, 2026	49.66	49.70	49.55	49.63	49.63	-0.29%	13,670
Sep 9, 2026	49.79	49.82	49.77	49.78	49.78	-0.10%	4,905
Sep 8, 2026	49.85	49.88	49.83	49.83	49.83	-0.03%	7,678
Sep 4, 2026	49.83	49.86	49.82	49.84	49.84	0.03%	7,874
Sep 3, 2026	49.82	49.87	49.82	49.82	49.82	0.04%	4,582
Sep 2, 2026	49.79	49.88	49.79	49.81	49.81	0.06%	10,167
Sep 1, 2026	49.84	49.85	49.78	49.78	49.78	-0.18%	19,474
Aug 31, 2026	50.10	50.12	50.07	50.12	49.86	-0.03%	13,550
Aug 28, 2026	50.16	50.21	50.13	50.14	49.88	-0.03%	7,570
Aug 27, 2026	50.13	50.20	50.13	50.15	49.89	0.02%	11,175
Aug 26, 2026	50.13	50.15	50.13	50.14	49.88	0.02%	7,136
Aug 25, 2026	50.13	50.35	50.10	50.13	49.88	0.09%	12,993
Aug 24, 2026	50.10	50.10	50.07	50.09	49.83	0.03%	85,864
Aug 21, 2026	50.09	50.10	50.05	50.07	49.81	-0.02%	3,695
Aug 20, 2026	50.07	50.16	50.05	50.08	49.82	-0.07%	5,383
Aug 19, 2026	50.12	50.13	50.09	50.12	49.86	0.08%	6,123
Aug 18, 2026	50.05	50.14	50.05	50.08	49.82	0.01%	9,436
Aug 17, 2026	50.10	50.15	50.07	50.07	49.81	-0.04%	8,255
Aug 14, 2026	50.08	50.12	50.08	50.09	49.83	-	5,943
Aug 13, 2026	50.08	50.13	50.08	50.09	49.83	0.14%	16,173
Aug 12, 2026	50.04	50.11	50.01	50.02	49.76	0.04%	8,804
Aug 11, 2026	50.01	50.14	49.98	50.00	49.74	0.01%	9,723
Aug 10, 2026	50.03	50.07	49.97	50.00	49.74	-0.07%	16,747
Aug 7, 2026	50.03	50.09	50.01	50.03	49.78	0.10%	9,576
Aug 6, 2026	49.98	50.06	49.97	49.98	49.72	0.01%	4,652
Aug 5, 2026	50.00	50.03	49.94	49.97	49.72	0.03%	13,855
Aug 4, 2026	49.93	49.98	49.93	49.96	49.70	0.18%	8,807
Aug 3, 2026	49.86	49.88	49.86	49.87	49.62	0.11%	8,543
Jul 31, 2026	50.00	50.05	49.99	50.05	49.56	0.01%	3,488
Jul 30, 2026	49.99	50.11	49.99	50.05	49.55	0.18%	8,280
Jul 29, 2026	50.00	50.02	49.95	49.96	49.46	-0.07%	6,719
Jul 28, 2026	49.96	50.07	49.96	49.99	49.50	0.06%	3,228
Jul 27, 2026	50.00	50.00	49.95	49.96	49.47	-0.08%	8,291
Jul 24, 2026	49.93	50.02	49.91	50.00	49.51	0.10%	7,646
Jul 23, 2026	49.95	49.98	49.91	49.95	49.46	-0.17%	4,091
Jul 22, 2026	50.07	50.15	49.96	50.04	49.54	-0.16%	13,285
Jul 21, 2026	50.14	50.20	50.12	50.12	49.62	-0.19%	19,060
Jul 20, 2026	50.15	50.21	50.15	50.21	49.72	0.09%	6,584
Jul 17, 2026	50.15	50.20	50.14	50.17	49.67	0.05%	4,620
Jul 16, 2026	50.13	50.18	50.12	50.14	49.65	-0.02%	2,882
Jul 15, 2026	50.11	50.21	50.11	50.15	49.66	0.10%	9,786
Jul 14, 2026	50.04	50.10	50.03	50.10	49.61	0.18%	14,621
Jul 13, 2026	50.08	50.09	50.00	50.01	49.52	-0.10%	16,275
Jul 10, 2026	50.08	50.08	49.94	50.06	49.57	-0.08%	11,817