DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	79.92	80.41	78.78	79.70	79.70	-1.12%	337,646
Apr 22, 2026	80.78	80.87	80.24	80.60	80.59	0.46%	54,457
Apr 21, 2026	81.59	81.70	80.20	80.22	80.22	-1.98%	298,152
Apr 20, 2026	81.78	81.93	81.29	81.85	81.85	-0.40%	26,148
Apr 17, 2026	82.43	82.88	82.05	82.18	82.18	1.63%	296,125
Apr 16, 2026	81.36	81.36	80.68	80.86	80.86	-0.27%	55,830
Apr 15, 2026	80.90	81.21	80.73	81.08	81.08	-0.04%	301,525
Apr 14, 2026	80.62	81.24	80.62	81.11	81.11	1.11%	47,108
Apr 13, 2026	78.41	80.22	78.41	80.22	80.22	1.08%	408,057
Apr 10, 2026	79.61	79.75	79.06	79.36	79.36	0.27%	20,205
Apr 9, 2026	78.64	79.53	78.38	79.15	79.15	-0.40%	38,533
Apr 8, 2026	79.85	79.85	78.78	79.47	79.47	4.41%	28,348
Apr 7, 2026	75.89	76.28	74.80	76.11	76.11	-0.35%	46,630
Apr 6, 2026	76.26	76.49	75.77	76.38	76.38	0.53%	29,289
Apr 2, 2026	74.68	76.13	74.57	75.98	75.98	-0.85%	50,334
Apr 1, 2026	76.36	77.17	76.22	76.63	76.63	1.56%	77,904
Mar 31, 2026	73.99	75.45	73.56	75.45	75.45	3.51%	90,973
Mar 30, 2026	73.35	73.39	72.43	72.89	72.89	0.35%	42,850
Mar 27, 2026	73.20	73.49	72.41	72.63	72.63	-1.22%	27,585
Mar 26, 2026	74.18	74.80	73.52	73.53	73.53	-2.35%	16,814
Mar 25, 2026	75.61	75.75	75.14	75.30	75.30	1.49%	33,769
Mar 24, 2026	73.66	74.64	73.29	74.19	74.19	-0.51%	62,984
Mar 23, 2026	74.29	75.49	73.96	74.57	74.57	2.43%	44,059
Mar 20, 2026	74.85	74.85	72.41	72.80	72.80	-3.09%	40,421
Mar 19, 2026	73.79	75.39	73.25	75.12	75.12	-0.22%	126,952
Mar 18, 2026	76.21	76.35	74.79	75.28	75.28	-1.80%	141,822
Mar 17, 2026	76.96	77.19	76.47	76.66	76.66	0.28%	63,096
Mar 16, 2026	76.23	76.68	76.06	76.45	76.45	1.71%	91,098
Mar 13, 2026	76.24	77.31	75.07	75.16	75.16	-1.13%	213,212
Mar 12, 2026	76.29	76.71	75.57	76.02	76.02	-1.45%	2,230,797
Mar 11, 2026	77.03	77.51	76.67	77.14	77.14	-0.37%	15,430
Mar 10, 2026	77.76	78.54	77.31	77.42	77.42	0.17%	13,358
Mar 9, 2026	75.44	77.38	74.96	77.29	77.29	0.75%	21,831
Mar 6, 2026	75.86	76.98	75.76	76.72	76.72	-1.00%	51,990
Mar 5, 2026	77.85	77.85	76.77	77.49	77.49	-2.07%	12,476
Mar 4, 2026	78.55	79.13	78.33	79.13	79.13	1.37%	19,743
Mar 3, 2026	76.85	78.35	76.19	78.06	78.06	-2.97%	17,081
Mar 2, 2026	80.15	80.77	80.05	80.45	80.45	-2.01%	14,790
Feb 27, 2026	82.24	82.53	82.01	82.10	82.10	-0.28%	24,367
Feb 26, 2026	82.42	82.42	81.82	82.33	82.33	-0.07%	5,494
Feb 25, 2026	82.30	82.46	82.03	82.39	82.39	0.90%	15,403
Feb 24, 2026	81.23	81.70	81.23	81.66	81.66	0.42%	9,579
Feb 23, 2026	81.82	81.98	81.23	81.32	81.32	-0.57%	10,754
Feb 20, 2026	81.02	81.83	81.02	81.79	81.79	1.05%	10,304
Feb 19, 2026	80.57	81.07	80.57	80.94	80.94	-0.36%	18,496
Feb 18, 2026	81.22	81.65	81.07	81.23	81.23	0.04%	16,619
Feb 17, 2026	80.64	81.31	80.32	81.19	81.19	-0.14%	37,407
Feb 13, 2026	81.22	81.50	80.88	81.30	81.30	0.13%	24,663
Feb 12, 2026	82.13	82.13	81.09	81.20	81.20	-0.97%	15,576
Feb 11, 2026	81.97	82.15	81.40	81.99	81.99	0.45%	24,785