DMR Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.80	37.80	37.00	37.40	37.40	-4.08%	3,900
Mar 25, 2026	35.00	38.99	35.00	38.99	38.99	12.23%	15,600
Mar 24, 2026	37.00	37.00	33.11	34.74	34.74	-8.70%	58,500
Mar 23, 2026	38.05	38.05	36.01	38.05	38.05	0.13%	7,800
Mar 18, 2026	35.10	38.01	35.10	38.00	38.00	-0.31%	11,700
Mar 13, 2026	38.12	38.12	38.12	38.12	38.12	-16.18%	1,950
Mar 12, 2026	45.48	45.48	45.48	45.48	45.48	9.59%	1,950
Mar 11, 2026	39.10	41.50	39.00	41.50	41.50	6.44%	15,600
Mar 10, 2026	38.74	39.99	38.59	38.99	38.99	10.39%	13,650
Mar 9, 2026	37.51	37.51	35.32	35.32	35.32	-5.84%	19,500
Mar 5, 2026	39.00	39.99	37.51	37.51	37.51	-1.26%	17,550
Mar 4, 2026	37.00	38.11	36.37	37.99	37.99	-8.21%	31,200
Mar 2, 2026	36.02	41.39	36.02	41.39	41.39	-2.59%	19,500
Feb 27, 2026	42.48	42.49	42.48	42.49	42.49	1.17%	3,900
Feb 26, 2026	39.00	42.00	39.00	42.00	42.00	13.15%	35,100
Feb 25, 2026	37.12	37.12	37.12	37.12	37.12	0.32%	1,950
Feb 24, 2026	38.00	38.50	37.00	37.00	37.00	-3.27%	9,750
Feb 23, 2026	37.17	38.50	37.17	38.25	38.25	3.02%	9,750
Feb 20, 2026	38.02	38.02	37.11	37.13	37.13	-7.52%	5,850
Feb 18, 2026	40.15	40.15	40.15	40.15	40.15	-	3,900
Feb 17, 2026	41.55	41.55	40.15	40.15	40.15	-2.03%	5,850
Feb 12, 2026	38.01	40.98	38.01	40.98	40.98	-3.53%	7,800
Feb 10, 2026	42.48	42.48	42.48	42.48	42.48	-	1,950
Feb 9, 2026	42.48	42.48	42.48	42.48	42.48	-1.21%	1,950
Feb 1, 2026	43.00	43.00	43.00	43.00	43.00	2.38%	1,950
Jan 30, 2026	42.51	42.51	42.00	42.00	42.00	-1.29%	3,900
Jan 29, 2026	44.50	44.50	42.55	42.55	42.55	-3.78%	3,900
Jan 28, 2026	44.22	44.22	44.22	44.22	44.22	-	1,950
Jan 27, 2026	44.22	44.22	44.22	44.22	44.22	-1.73%	3,900
Jan 23, 2026	45.00	45.05	45.00	45.00	45.00	3.47%	21,450
Jan 22, 2026	43.00	43.49	43.00	43.49	43.49	6.07%	3,900
Jan 21, 2026	41.00	41.00	41.00	41.00	41.00	-0.27%	1,950
Jan 20, 2026	43.00	43.00	41.11	41.11	41.11	-2.37%	3,900
Jan 19, 2026	42.11	42.11	42.11	42.11	42.11	-8.06%	1,950
Jan 16, 2026	43.10	45.80	43.10	45.80	45.80	7.76%	11,700
Jan 12, 2026	42.50	42.50	42.50	42.50	42.50	-	3,900
Jan 8, 2026	44.20	44.20	42.50	42.50	42.50	-2.19%	11,700
Jan 7, 2026	43.45	43.45	43.45	43.45	43.45	-0.11%	1,950
Jan 5, 2026	43.01	43.99	43.01	43.50	43.50	-4.90%	5,850
Jan 1, 2026	42.50	46.25	42.50	45.74	45.74	8.13%	7,800
Dec 29, 2025	42.00	42.30	42.00	42.30	42.30	1.93%	7,800
Dec 24, 2025	41.50	41.50	41.12	41.50	41.50	-	7,800
Dec 23, 2025	40.02	41.50	40.02	41.50	41.50	-3.49%	3,900
Dec 22, 2025	42.02	43.99	42.01	43.00	43.00	0.05%	7,800
Dec 18, 2025	41.61	42.99	41.61	42.98	42.98	1.11%	11,700
Dec 16, 2025	42.51	42.51	42.51	42.51	42.51	-3.41%	1,950
Dec 15, 2025	44.98	45.00	43.20	44.01	44.01	4.76%	9,750
Dec 12, 2025	42.49	42.49	42.01	42.01	42.01	0.05%	3,900
Dec 11, 2025	41.99	41.99	41.99	41.99	41.99	-0.02%	1,950
Dec 10, 2025	42.51	42.51	42.00	42.00	42.00	-2.46%	25,350