DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	77.76	78.54	77.31	77.51	77.51	0.28%	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
Feb 10, 2026	81.10	82.16	81.02	81.62	81.62	0.24%	48,831
Feb 9, 2026	80.63	81.51	80.63	81.43	81.42	1.50%	16,324
Feb 6, 2026	79.55	80.22	79.48	80.22	80.22	2.16%	6,826
Feb 5, 2026	78.68	79.07	78.41	78.52	78.52	-1.04%	46,276
Feb 4, 2026	79.88	79.99	78.97	79.35	79.35	0.20%	13,478
Feb 3, 2026	79.16	79.25	78.54	79.19	79.19	-0.29%	18,423
Feb 2, 2026	78.80	79.52	78.23	79.42	79.42	1.80%	23,289
Jan 30, 2026	79.33	79.63	77.82	78.02	78.02	-2.12%	48,751
Jan 29, 2026	79.88	80.05	78.71	79.71	79.71	0.21%	10,478
Jan 28, 2026	79.77	79.77	79.28	79.54	79.54	-0.80%	9,974
Jan 27, 2026	79.71	80.20	79.71	80.19	80.19	1.57%	18,662
Jan 26, 2026	78.80	79.14	78.80	78.95	78.95	0.80%	17,118
Jan 23, 2026	77.86	78.48	77.74	78.32	78.32	0.24%	20,710
Jan 22, 2026	78.12	78.26	78.03	78.13	78.13	0.58%	16,800
Jan 21, 2026	77.15	77.81	76.90	77.68	77.68	0.98%	19,713
Jan 20, 2026	77.02	77.49	76.84	76.93	76.93	-1.71%	19,968
Jan 16, 2026	78.34	78.34	77.98	78.27	78.27	0.18%	15,643
Jan 15, 2026	78.42	78.48	78.12	78.13	78.13	0.39%	12,382
Jan 14, 2026	77.95	78.00	77.62	77.83	77.82	0.26%	8,959
Jan 13, 2026	77.84	77.84	77.50	77.62	77.62	-0.69%	12,320
Jan 12, 2026	77.97	78.18	77.97	78.16	78.16	0.48%	56,363
Jan 9, 2026	77.55	77.90	77.30	77.79	77.79	1.00%	21,496
Jan 8, 2026	76.94	77.07	76.83	77.02	77.02	-0.40%	11,473
Jan 7, 2026	77.49	77.57	77.22	77.33	77.33	-0.19%	16,385
Jan 6, 2026	77.34	77.59	77.29	77.47	77.47	0.32%	12,626
Jan 5, 2026	76.43	77.27	76.43	77.23	77.23	1.56%	12,911
Jan 2, 2026	76.17	76.17	75.82	76.04	76.04	1.17%	12,730
Dec 31, 2025	75.47	75.69	75.09	75.16	75.16	-0.82%	16,613
Dec 30, 2025	75.98	76.33	75.72	75.78	75.78	0.02%	21,029
Dec 29, 2025	75.70	75.99	75.53	75.77	75.77	-0.22%	19,654
Dec 26, 2025	76.01	76.05	75.78	75.94	75.94	0.08%	16,374