DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	50.07	50.24	50.04	50.24	50.24	0.26%	15,358
May 20, 2026	50.20	50.20	49.99	50.11	50.11	0.06%	14,392
May 19, 2026	50.00	50.08	49.93	50.08	50.08	0.12%	62,007
May 18, 2026	50.03	50.06	50.01	50.02	50.02	0.03%	6,537
May 15, 2026	50.13	50.13	49.97	50.01	50.01	-0.34%	16,763
May 14, 2026	50.18	50.19	50.16	50.18	50.18	0.09%	9,715
May 13, 2026	50.10	50.15	50.06	50.13	50.13	-0.01%	11,475
May 12, 2026	50.14	50.15	50.09	50.14	50.14	-0.12%	3,650
May 11, 2026	50.25	50.28	50.13	50.20	50.20	-0.04%	18,568
May 8, 2026	50.18	50.25	50.14	50.22	50.21	0.13%	10,194
May 7, 2026	50.23	50.24	50.13	50.15	50.15	-0.14%	9,002
May 6, 2026	50.19	50.23	50.19	50.22	50.22	0.24%	7,412
May 5, 2026	50.11	50.17	50.09	50.10	50.10	0.07%	16,252
May 4, 2026	50.10	50.19	50.03	50.07	50.07	-0.12%	10,270
May 1, 2026	50.13	50.16	50.11	50.13	50.13	0.06%	5,578
Apr 30, 2026	50.27	50.36	50.27	50.34	50.09	0.10%	3,305
Apr 29, 2026	50.40	50.40	50.28	50.29	50.04	-0.11%	10,952
Apr 28, 2026	50.36	50.36	50.32	50.34	50.10	-0.11%	6,151
Apr 27, 2026	50.38	50.40	50.30	50.40	50.15	0.07%	13,098
Apr 24, 2026	50.47	50.47	50.35	50.36	50.12	0.04%	3,703
Apr 23, 2026	50.38	50.38	50.34	50.34	50.10	-0.16%	8,303
Apr 22, 2026	50.43	50.49	50.41	50.42	50.18	0.06%	8,350
Apr 21, 2026	50.42	50.45	50.39	50.39	50.15	-0.15%	3,861
Apr 20, 2026	50.46	50.52	50.44	50.47	50.23	-0.04%	8,019
Apr 17, 2026	50.47	50.53	50.43	50.49	50.25	0.32%	10,233
Apr 16, 2026	50.45	50.45	50.31	50.33	50.09	0.01%	9,367
Apr 15, 2026	50.32	50.39	50.32	50.33	50.08	-	6,481
Apr 14, 2026	50.28	50.34	50.28	50.33	50.08	0.18%	7,690
Apr 13, 2026	50.13	50.27	50.12	50.24	49.99	0.13%	5,385
Apr 10, 2026	50.21	50.25	50.16	50.17	49.93	-0.08%	10,210
Apr 9, 2026	50.19	50.25	50.14	50.21	49.97	0.09%	5,479
Apr 8, 2026	50.18	50.20	50.14	50.17	49.92	0.35%	13,652
Apr 7, 2026	50.09	50.09	49.80	49.99	49.75	-	9,716
Apr 6, 2026	50.00	50.04	49.97	49.99	49.75	0.11%	30,644
Apr 2, 2026	49.92	49.94	49.90	49.94	49.70	0.09%	5,107
Apr 1, 2026	49.85	49.92	49.85	49.89	49.65	0.09%	5,832
Mar 31, 2026	49.97	50.08	49.97	50.08	49.60	0.51%	12,150
Mar 30, 2026	49.82	49.88	49.81	49.83	49.35	-0.03%	16,442
Mar 27, 2026	49.80	49.85	49.75	49.84	49.37	-0.01%	15,423
Mar 26, 2026	49.96	49.96	49.85	49.85	49.37	-0.30%	6,478
Mar 25, 2026	50.00	50.05	49.97	50.00	49.52	0.16%	6,252
Mar 24, 2026	49.97	49.97	49.91	49.92	49.44	-0.10%	5,546
Mar 23, 2026	49.90	50.02	49.89	49.97	49.49	0.29%	15,086
Mar 20, 2026	49.98	49.98	49.81	49.83	49.35	-0.46%	8,901
Mar 19, 2026	49.92	50.06	49.91	50.05	49.58	0.01%	8,674
Mar 18, 2026	50.06	50.14	50.05	50.05	49.57	-0.15%	5,826
Mar 17, 2026	50.10	50.14	50.03	50.13	49.65	0.18%	12,186
Mar 16, 2026	50.06	50.10	50.02	50.04	49.56	0.22%	5,886
Mar 13, 2026	50.07	50.07	49.93	49.93	49.45	-0.29%	8,299
Mar 12, 2026	50.17	50.17	50.06	50.07	49.60	-0.38%	20,127