DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	48.94	48.98	48.94	48.97	48.97	0.04%	5,400
Oct 8, 2026	48.92	48.97	48.87	48.95	48.95	-	12,328
Oct 7, 2026	48.88	49.02	48.87	48.95	48.95	0.05%	9,509
Oct 6, 2026	48.86	49.16	48.54	48.93	48.93	0.44%	15,321
Oct 5, 2026	48.85	48.85	48.55	48.71	48.71	-0.10%	22,994
Oct 2, 2026	48.91	48.93	48.60	48.76	48.76	-0.01%	13,631
Oct 1, 2026	48.72	48.79	48.71	48.77	48.77	-0.03%	49,882
Sep 30, 2026	49.16	49.16	49.02	49.04	48.78	-0.16%	5,041
Sep 29, 2026	49.14	49.14	49.00	49.12	48.86	-0.11%	7,902
Sep 28, 2026	49.22	49.22	48.85	49.18	48.92	-0.27%	20,693
Sep 25, 2026	49.27	49.31	49.26	49.31	49.05	0.01%	4,959
Sep 24, 2026	49.38	49.40	49.25	49.31	49.05	-0.24%	8,630
Sep 23, 2026	49.63	49.63	49.34	49.43	49.17	-0.40%	5,326
Sep 22, 2026	49.63	49.63	49.59	49.62	49.36	0.02%	10,897
Sep 21, 2026	49.58	49.68	49.58	49.62	49.35	0.06%	7,851
Sep 18, 2026	49.56	49.62	49.56	49.59	49.32	-0.09%	3,371
Sep 17, 2026	49.62	49.69	49.59	49.63	49.37	0.12%	6,678
Sep 16, 2026	49.54	49.67	49.49	49.57	49.31	0.06%	12,188
Sep 15, 2026	49.52	49.82	49.51	49.54	49.28	-0.14%	19,567
Sep 14, 2026	49.57	49.70	49.56	49.61	49.35	-0.11%	18,235
Sep 11, 2026	49.67	49.94	49.66	49.67	49.40	0.06%	14,641
Sep 10, 2026	49.66	49.70	49.55	49.63	49.37	-0.29%	13,670
Sep 9, 2026	49.79	49.82	49.77	49.78	49.51	-0.10%	4,906
Sep 8, 2026	49.85	49.88	49.83	49.83	49.56	-0.03%	7,679
Sep 4, 2026	49.83	49.86	49.82	49.84	49.58	0.03%	7,874
Sep 3, 2026	49.82	49.87	49.82	49.82	49.56	0.04%	4,582
Sep 2, 2026	49.79	49.88	49.79	49.81	49.54	0.06%	10,168
Sep 1, 2026	49.84	49.85	49.78	49.78	49.51	-0.18%	19,474
Aug 31, 2026	50.10	50.12	50.07	50.12	49.60	-0.03%	13,550
Aug 28, 2026	50.16	50.21	50.13	50.14	49.62	-0.03%	7,570
Aug 27, 2026	50.13	50.20	50.13	50.15	49.63	0.02%	11,175
Aug 26, 2026	50.13	50.15	50.13	50.14	49.62	0.02%	7,136
Aug 25, 2026	50.13	50.35	50.10	50.13	49.61	0.09%	12,993
Aug 24, 2026	50.10	50.10	50.07	50.09	49.57	0.03%	85,864
Aug 21, 2026	50.09	50.10	50.05	50.07	49.55	-0.02%	3,695
Aug 20, 2026	50.07	50.16	50.05	50.08	49.56	-0.07%	5,383
Aug 19, 2026	50.12	50.13	50.09	50.12	49.60	0.08%	6,123
Aug 18, 2026	50.05	50.14	50.05	50.08	49.56	0.01%	9,436
Aug 17, 2026	50.10	50.15	50.07	50.07	49.55	-0.04%	8,255
Aug 14, 2026	50.08	50.12	50.08	50.09	49.57	-	5,943
Aug 13, 2026	50.08	50.13	50.08	50.09	49.57	0.14%	16,173
Aug 12, 2026	50.04	50.11	50.01	50.02	49.50	0.04%	8,804
Aug 11, 2026	50.01	50.14	49.98	50.00	49.48	0.01%	9,723
Aug 10, 2026	50.03	50.07	49.97	50.00	49.48	-0.07%	16,747
Aug 7, 2026	50.03	50.09	50.01	50.03	49.51	0.10%	9,576
Aug 6, 2026	49.98	50.06	49.97	49.98	49.46	0.01%	4,652
Aug 5, 2026	50.00	50.03	49.94	49.97	49.46	0.03%	13,855
Aug 4, 2026	49.93	49.98	49.93	49.96	49.44	0.18%	8,807
Aug 3, 2026	49.86	49.88	49.86	49.87	49.36	0.11%	8,543
Jul 31, 2026	50.00	50.05	49.99	50.05	49.30	0.01%	3,488