DMR Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	32.00	32.20	32.00	32.20	32.20	-5.27%	7,800
May 29, 2026	32.00	33.99	31.15	33.99	33.99	9.65%	21,450
May 27, 2026	31.00	31.68	31.00	31.00	31.00	-3.13%	7,800
May 21, 2026	35.00	35.00	32.00	32.00	32.00	-8.57%	5,850
May 20, 2026	35.00	35.00	35.00	35.00	35.00	-	1,950
May 18, 2026	35.00	35.00	35.00	35.00	35.00	9.72%	13,650
May 15, 2026	31.45	31.90	31.40	31.90	31.90	1.88%	7,800
May 14, 2026	31.31	31.31	31.31	31.31	31.31	-	5,850
May 13, 2026	31.31	31.31	31.31	31.31	31.31	-	1,950
May 12, 2026	31.61	31.61	30.90	31.31	31.31	-12.83%	9,750
May 11, 2026	36.95	38.30	35.79	35.92	35.92	-19.70%	56,550
May 8, 2026	45.90	45.99	41.56	44.73	44.73	-1.89%	21,450
May 7, 2026	38.50	45.59	38.50	45.59	45.59	19.97%	35,100
May 6, 2026	37.99	38.00	37.99	38.00	38.00	2.81%	5,850
May 4, 2026	35.84	36.96	35.84	36.96	36.96	3.12%	5,850
Apr 28, 2026	35.84	35.84	35.84	35.84	35.84	-	3,900
Apr 27, 2026	35.84	35.84	35.84	35.84	35.84	-	1,950
Apr 24, 2026	33.80	35.84	33.80	35.84	35.84	3.88%	11,700
Apr 23, 2026	38.00	38.00	34.50	34.50	34.50	-9.19%	25,350
Apr 20, 2026	37.85	37.99	37.85	37.99	37.99	2.01%	3,900
Apr 17, 2026	36.95	37.24	34.71	37.24	37.24	3.44%	15,600
Apr 16, 2026	36.01	36.01	36.00	36.00	36.00	2.13%	3,900
Apr 15, 2026	35.25	35.25	35.25	35.25	35.25	-2.08%	1,950
Apr 13, 2026	34.40	36.00	34.40	36.00	36.00	2.89%	3,900
Apr 10, 2026	35.55	36.25	34.06	34.99	34.99	-4.14%	19,500
Apr 8, 2026	36.50	36.50	36.00	36.50	36.50	4.26%	23,400
Apr 7, 2026	35.01	35.01	35.01	35.01	35.01	-3.05%	1,950
Apr 6, 2026	37.30	37.30	36.11	36.11	36.11	-3.19%	3,900
Apr 2, 2026	37.30	37.30	37.30	37.30	37.30	0.87%	1,950
Apr 1, 2026	36.98	36.98	36.98	36.98	36.98	4.70%	1,950
Mar 30, 2026	35.32	35.32	35.06	35.32	35.32	-5.56%	5,850
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