DJ Mediaprint & Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	90.89	90.89	85.00	86.93	86.93	-1.17%	28,898
Mar 5, 2026	86.00	89.90	86.00	87.96	87.96	0.69%	2,562
Mar 4, 2026	90.90	90.90	85.26	87.36	87.36	-1.89%	48,935
Mar 2, 2026	91.00	94.80	87.00	89.04	89.04	-2.74%	1,971
Feb 27, 2026	92.50	92.50	91.55	91.55	91.55	3.18%	13
Feb 26, 2026	89.00	93.00	88.27	88.73	88.73	-2.54%	1,322
Feb 25, 2026	94.00	94.90	90.00	91.04	91.04	-2.01%	530
Feb 24, 2026	93.50	94.92	87.69	92.91	92.91	0.96%	2,728
Feb 23, 2026	92.49	93.50	90.20	92.03	92.03	-0.50%	173
Feb 20, 2026	96.00	96.00	90.80	92.49	92.49	-3.19%	1,001
Feb 19, 2026	95.90	96.80	90.17	95.54	95.54	3.00%	370
Feb 18, 2026	91.96	96.27	90.00	92.76	92.76	0.88%	12,634
Feb 17, 2026	90.98	92.89	87.00	91.95	91.95	3.26%	283
Feb 16, 2026	90.10	96.45	87.80	89.05	89.05	-3.65%	2,154
Feb 13, 2026	94.89	94.89	91.21	92.42	92.42	-3.73%	1,327
Feb 12, 2026	98.50	98.68	92.25	96.00	96.00	0.38%	3,412
Feb 11, 2026	95.15	99.70	94.76	95.64	95.64	-4.11%	23,127
Feb 10, 2026	100.30	100.90	97.50	99.74	99.74	-0.66%	2,044
Feb 9, 2026	97.08	101.00	93.00	100.40	100.40	3.42%	2,632
Feb 6, 2026	86.01	101.52	86.01	97.08	97.08	9.15%	116,489
Feb 5, 2026	87.78	90.60	86.47	88.94	88.94	1.08%	47,974
Feb 4, 2026	78.00	88.54	78.00	87.99	87.99	9.18%	92,479
Feb 3, 2026	77.35	80.74	76.14	80.59	80.59	5.47%	73,101
Feb 2, 2026	74.81	76.66	73.45	76.41	76.41	3.02%	49,571
Feb 1, 2026	73.75	75.32	72.11	74.17	74.17	-0.13%	33,879
Jan 30, 2026	72.43	74.61	71.00	74.27	74.27	2.33%	45,166
Jan 29, 2026	73.40	73.97	71.95	72.58	72.58	-2.12%	7,887
Jan 28, 2026	74.74	74.74	72.30	74.15	74.15	1.41%	28,301
Jan 27, 2026	77.00	77.60	70.89	73.12	73.12	-2.19%	57,737
Jan 23, 2026	70.68	77.90	69.78	74.76	74.76	5.10%	45,724
Jan 22, 2026	69.05	71.99	68.31	71.13	71.13	1.08%	47,380
Jan 21, 2026	71.18	71.27	68.50	70.37	70.37	-3.44%	44,862
Jan 20, 2026	71.24	73.18	70.75	72.88	72.88	0.55%	39,648
Jan 19, 2026	72.74	74.04	71.65	72.48	72.48	0.28%	38,449
Jan 16, 2026	71.50	74.00	67.35	72.28	72.28	0.07%	34,200
Jan 14, 2026	69.21	73.88	69.21	72.23	72.23	2.83%	72,707
Jan 13, 2026	70.75	70.96	68.86	70.24	70.24	-0.86%	26,107
Jan 12, 2026	71.49	71.49	66.51	70.85	70.85	1.26%	61,921
Jan 9, 2026	64.39	71.78	63.37	69.97	69.97	9.52%	55,953
Jan 8, 2026	71.50	71.50	63.00	63.89	63.89	-8.52%	39,574
Jan 7, 2026	70.85	72.41	69.25	69.84	69.84	-1.80%	42,086
Jan 6, 2026	72.60	72.60	70.56	71.12	71.12	-3.01%	7,709
Jan 5, 2026	65.75	73.55	65.75	73.33	73.33	4.01%	34,007
Jan 2, 2026	68.30	71.56	67.62	70.50	70.50	2.46%	30,391
Jan 1, 2026	69.10	69.51	68.30	68.81	68.81	-1.12%	21,229
Dec 31, 2025	69.09	70.00	68.10	69.59	69.59	0.09%	25,541
Dec 30, 2025	69.01	70.50	68.15	69.53	69.53	0.26%	21,697
Dec 29, 2025	68.55	72.38	68.12	69.35	69.35	0.22%	26,648
Dec 26, 2025	68.38	70.10	66.76	69.20	69.20	-0.06%	19,801
Dec 24, 2025	68.15	70.35	67.51	69.24	69.24	0.10%	18,048