DJ Mediaprint & Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	106.90	107.65	104.75	106.95	106.95	1.37%	47,753
Jul 16, 2026	100.95	106.90	99.05	105.50	105.50	4.20%	54,295
Jul 15, 2026	100.05	102.05	96.35	101.25	101.25	-0.78%	60,205
Jul 14, 2026	109.35	109.45	102.05	102.05	102.05	-9.97%	18,809
Jul 13, 2026	112.95	115.90	107.05	113.35	113.35	-0.31%	64,277
Jul 10, 2026	118.00	118.20	110.00	113.70	113.70	-1.47%	57,345
Jul 9, 2026	105.00	116.10	105.00	115.40	115.40	5.97%	90,827
Jul 8, 2026	120.35	122.00	108.90	108.90	108.90	-9.96%	45,508
Jul 7, 2026	118.00	122.00	115.95	120.95	120.95	1.38%	90,066
Jul 6, 2026	121.75	122.55	117.20	119.30	119.30	-2.33%	40,579
Jul 3, 2026	120.00	124.95	118.30	122.30	122.15	2.47%	55,939
Jul 2, 2026	113.00	119.70	113.00	119.35	119.20	6.99%	53,702
Jul 1, 2026	116.85	117.80	111.05	111.55	111.41	-4.45%	37,990
Jun 30, 2026	115.50	117.95	113.25	116.75	116.61	0.34%	77,471
Jun 29, 2026	116.65	117.90	113.00	116.35	116.21	-1.31%	48,973
Jun 25, 2026	114.95	118.90	113.75	117.90	117.76	4.20%	84,028
Jun 24, 2026	118.00	118.00	110.30	113.15	113.01	-3.21%	67,593
Jun 23, 2026	117.40	118.85	115.00	116.90	116.76	-0.51%	61,148
Jun 22, 2026	116.90	119.45	114.60	117.50	117.36	0.47%	49,118
Jun 19, 2026	115.95	117.85	111.80	116.95	116.81	2.23%	68,128
Jun 18, 2026	114.65	114.95	111.10	114.40	114.26	2.88%	120,184
Jun 17, 2026	108.90	111.80	105.00	111.20	111.06	3.97%	94,495
Jun 16, 2026	114.25	116.00	105.00	106.95	106.82	-7.04%	85,485
Jun 15, 2026	114.05	116.85	112.90	115.05	114.91	0.66%	53,358
Jun 12, 2026	111.00	114.90	107.25	114.30	114.16	5.49%	97,699
Jun 11, 2026	111.50	111.95	106.50	108.35	108.22	-0.87%	108,543
Jun 10, 2026	111.90	111.95	109.05	109.30	109.17	1.86%	50,951
Jun 9, 2026	109.00	110.00	106.55	107.30	107.17	0.28%	75,400
Jun 8, 2026	113.00	113.00	105.65	107.00	106.87	-3.86%	65,622
Jun 5, 2026	108.00	112.75	104.30	111.30	111.16	5.85%	88,479
Jun 4, 2026	103.00	105.55	102.20	105.15	105.02	1.74%	65,609
Jun 3, 2026	105.95	105.95	101.00	103.35	103.22	-0.91%	43,305
Jun 2, 2026	106.95	107.85	102.45	104.30	104.17	-0.52%	54,555
Jun 1, 2026	107.95	109.90	101.65	104.85	104.72	-1.66%	61,574
May 29, 2026	105.50	108.93	103.19	106.62	106.49	0.36%	97,000
May 27, 2026	102.50	107.95	102.50	106.24	106.11	3.34%	75,054
May 26, 2026	100.80	103.63	95.40	102.81	102.68	4.16%	71,848
May 25, 2026	97.50	99.00	95.59	98.70	98.58	1.43%	37,736
May 22, 2026	98.84	98.84	94.89	97.31	97.19	-0.38%	54,780
May 21, 2026	101.50	101.51	95.50	97.68	97.56	1.03%	70,779
May 20, 2026	97.89	98.83	94.00	96.68	96.56	1.20%	52,335
May 19, 2026	97.00	97.90	94.21	95.53	95.41	0.04%	50,164
May 18, 2026	95.50	95.50	93.25	95.49	95.37	-0.43%	1,445
May 15, 2026	98.85	98.85	91.50	95.90	95.78	0.47%	20
May 14, 2026	98.00	98.80	95.45	95.45	95.33	-0.59%	119
May 13, 2026	93.20	96.87	93.20	96.02	95.90	2.51%	311
May 12, 2026	98.30	98.30	93.65	93.67	93.56	-4.90%	1,219
May 11, 2026	97.80	98.90	94.24	98.50	98.38	0.83%	8,935
May 8, 2026	98.45	98.45	95.12	97.69	97.57	-0.81%	2,875
May 7, 2026	98.50	98.50	96.00	98.49	98.37	0.24%	713