DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	65.46	65.87	65.26	65.36	65.36	0.11%	13,983
Jan 16, 2025	65.21	65.64	64.92	65.29	65.29	0.59%	25,429
Jan 15, 2025	65.02	65.20	64.80	64.91	64.91	1.26%	30,720
Jan 14, 2025	64.15	64.23	63.74	64.11	64.11	0.31%	38,097
Jan 13, 2025	63.41	64.03	63.32	63.91	63.91	-0.33%	79,324
Jan 10, 2025	64.28	64.62	63.96	64.12	64.12	-1.60%	42,535
Jan 8, 2025	64.88	65.17	64.43	65.16	65.16	0.02%	33,854
Jan 7, 2025	65.88	65.88	65.05	65.15	65.15	0.04%	36,271
Jan 6, 2025	65.15	65.77	65.05	65.13	65.13	1.33%	57,218
Jan 3, 2025	64.46	64.67	64.17	64.27	64.27	0.06%	34,785
Jan 2, 2025	64.72	64.81	63.92	64.23	64.23	-0.60%	26,029
Dec 31, 2024	65.03	65.03	64.15	64.62	64.62	-0.14%	26,031
Dec 30, 2024	64.65	64.89	64.27	64.71	64.71	-0.14%	34,237
Dec 27, 2024	65.28	65.28	64.78	64.80	64.80	-0.55%	21,007
Dec 26, 2024	65.24	65.43	64.99	65.16	65.16	-	33,094
Dec 24, 2024	64.89	65.33	64.80	65.16	65.16	0.59%	22,701
Dec 23, 2024	64.57	65.00	64.21	64.78	64.78	0.53%	56,984
Dec 20, 2024	63.76	65.02	63.76	64.44	64.44	-0.74%	42,092
Dec 19, 2024	65.37	65.37	64.51	64.92	64.92	-0.38%	104,781
Dec 18, 2024	66.63	66.83	64.72	65.17	65.17	-2.00%	30,309
Dec 17, 2024	66.58	67.00	66.48	66.50	66.50	-2.11%	32,757
Dec 16, 2024	67.56	68.11	67.55	67.93	67.04	0.40%	34,516
Dec 13, 2024	67.73	67.89	67.52	67.66	66.77	0.03%	18,169
Dec 12, 2024	68.23	68.53	67.64	67.64	66.75	-1.05%	31,074
Dec 11, 2024	68.47	68.84	68.33	68.36	67.46	0.68%	31,093
Dec 10, 2024	68.67	68.67	67.90	67.90	67.01	-1.18%	45,098
Dec 9, 2024	68.94	69.16	68.53	68.71	67.81	-0.36%	37,459
Dec 6, 2024	68.94	69.13	68.59	68.96	68.06	0.54%	24,593
Dec 5, 2024	68.97	69.55	68.51	68.59	67.69	-	25,420
Dec 4, 2024	68.58	68.83	68.25	68.59	67.69	0.56%	34,354
Dec 3, 2024	68.40	68.64	68.21	68.21	67.32	-	67,847
Dec 2, 2024	67.85	68.31	67.50	68.21	67.32	0.60%	66,558
Nov 29, 2024	67.08	67.80	67.08	67.80	66.91	1.68%	26,144
Nov 27, 2024	66.76	66.94	66.59	66.68	65.81	0.45%	21,360
Nov 26, 2024	66.75	66.75	66.11	66.38	65.51	-0.70%	28,504
Nov 25, 2024	66.99	67.00	66.48	66.85	65.97	0.74%	31,296
Nov 22, 2024	66.11	66.68	66.11	66.36	65.49	0.48%	37,587
Nov 21, 2024	66.03	66.23	65.74	66.04	65.17	-0.14%	52,398
Nov 20, 2024	65.94	66.13	65.47	66.13	65.26	-0.26%	224,967
Nov 19, 2024	65.72	66.32	65.71	66.30	65.43	0.05%	22,171
Nov 18, 2024	65.80	66.35	65.66	66.27	65.40	0.68%	61,114
Nov 15, 2024	66.22	66.25	65.73	65.82	64.96	-1.01%	88,747
Nov 14, 2024	66.90	67.01	66.41	66.49	65.62	0.02%	63,801
Nov 13, 2024	66.57	66.57	66.00	66.48	65.61	-0.63%	31,376
Nov 12, 2024	67.52	67.59	66.57	66.90	66.02	-2.05%	34,805
Nov 11, 2024	68.42	68.61	68.10	68.30	67.40	0.18%	63,730
Nov 8, 2024	68.26	68.26	67.74	68.18	67.29	-1.52%	630,192
Nov 7, 2024	68.50	69.23	68.23	69.23	68.32	1.50%	47,434
Nov 6, 2024	67.99	68.21	67.44	68.21	67.32	-0.90%	34,141
Nov 5, 2024	68.30	68.97	68.30	68.83	67.93	1.19%	15,815
Nov 4, 2024	68.35	68.62	67.92	68.02	67.13	0.09%	53,280
Nov 1, 2024	68.20	68.49	67.91	67.96	67.07	0.35%	22,304
Oct 31, 2024	68.04	68.04	67.35	67.72	66.83	-0.94%	49,887
Oct 30, 2024	68.98	68.98	68.13	68.37	67.47	-0.71%	28,848
Oct 29, 2024	68.80	69.02	68.58	68.86	67.95	-0.43%	21,216
Oct 28, 2024	68.75	69.24	68.67	69.15	68.24	0.93%	24,896
Oct 25, 2024	68.66	68.85	68.22	68.51	67.61	-0.20%	14,248
Oct 24, 2024	68.67	69.19	68.16	68.65	67.75	0.66%	48,838
Oct 23, 2024	68.37	68.88	67.83	68.20	67.31	-1.42%	23,422
Oct 22, 2024	69.04	69.36	68.77	69.18	68.27	-0.47%	32,200
Oct 21, 2024	69.94	70.21	69.45	69.51	68.60	-1.46%	15,185
Oct 18, 2024	70.27	70.61	69.97	70.54	69.61	0.81%	14,101
Oct 17, 2024	70.18	70.28	69.67	69.97	69.05	0.21%	17,483
Oct 16, 2024	70.73	70.73	69.71	69.82	68.90	-0.23%	17,363
Oct 15, 2024	71.15	71.29	69.77	69.98	69.06	-1.72%	15,412
Oct 14, 2024	70.84	71.51	70.84	71.21	70.27	0.32%	12,466
Oct 11, 2024	70.42	71.15	70.42	70.98	70.05	0.99%	15,529
Oct 10, 2024	70.40	70.66	70.13	70.28	69.36	-0.66%	18,294
Oct 9, 2024	70.36	70.89	70.36	70.75	69.82	0.26%	13,512
Oct 8, 2024	70.53	70.65	70.30	70.57	69.64	0.42%	19,665
Oct 7, 2024	70.80	70.89	70.23	70.27	69.35	-1.11%	47,997
Oct 4, 2024	70.89	71.06	70.62	71.06	70.13	0.59%	14,416
Oct 3, 2024	70.70	71.00	70.29	70.64	69.71	-0.62%	18,093
Oct 2, 2024	71.07	71.38	70.82	71.08	70.15	-0.46%	20,116
Oct 1, 2024	72.15	72.15	70.96	71.41	70.47	-0.87%	18,267
Sep 30, 2024	72.29	72.40	71.65	72.04	71.10	-0.28%	26,264
Sep 27, 2024	72.91	73.20	72.01	72.24	71.29	-0.79%	19,122
Sep 26, 2024	72.74	72.96	72.44	72.82	71.86	2.25%	13,136
Sep 25, 2024	71.83	71.83	71.10	71.21	70.28	-0.45%	18,409
Sep 24, 2024	71.39	71.73	71.14	71.53	70.59	0.14%	15,860
Sep 23, 2024	71.23	71.50	70.88	71.43	70.49	0.58%	23,841
Sep 20, 2024	71.39	71.39	70.80	71.02	70.09	-1.25%	18,063
Sep 19, 2024	71.74	72.09	71.34	71.92	70.98	2.33%	32,422
Sep 18, 2024	70.75	71.49	70.17	70.28	69.36	-0.57%	19,216
Sep 17, 2024	70.87	71.08	70.44	70.68	69.75	-0.60%	24,213
Sep 16, 2024	70.88	71.25	70.58	71.11	70.18	0.77%	19,579
Sep 13, 2024	70.63	70.85	70.40	70.57	69.64	0.06%	20,019
Sep 12, 2024	69.68	70.54	69.68	70.53	69.60	0.93%	22,913
Sep 11, 2024	69.37	69.88	68.60	69.88	68.96	1.06%	30,601
Sep 10, 2024	69.22	69.31	68.59	69.15	68.24	-0.22%	39,873
Sep 9, 2024	69.21	69.65	69.11	69.30	68.39	1.06%	24,890
Sep 6, 2024	69.75	69.75	68.31	68.57	67.67	-1.83%	23,306
Sep 5, 2024	69.74	70.14	68.95	69.85	68.93	0.24%	731,082
Sep 4, 2024	69.59	70.37	69.59	69.68	68.77	-0.85%	17,053
Sep 3, 2024	71.12	71.15	70.01	70.28	69.36	-1.25%	17,169
Aug 30, 2024	71.50	71.80	71.13	71.17	70.24	-0.10%	51,500
Aug 29, 2024	71.33	71.81	71.05	71.24	70.31	0.68%	10,192
Aug 28, 2024	71.14	71.30	70.70	70.76	69.83	-0.79%	21,915
Aug 27, 2024	71.06	71.48	70.92	71.32	70.38	0.93%	6,665
Aug 26, 2024	71.11	71.20	70.53	70.66	69.73	-0.62%	20,637