BNY Mellon Sm/Md Cp Gr A (DBMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.16
-0.30 (-1.02%)
Sep 2, 2025, 8:05 AM EDT
DBMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |
| Aug 29, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -1.02% |
| Aug 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.27% |
| Aug 27, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.10% |
| Aug 26, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% |
| Aug 25, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.16% |
| Aug 22, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 3.12% |
| Aug 21, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.18% |
| Aug 20, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.70% |
| Aug 19, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.42% |
| Aug 18, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.17% |
| Aug 15, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.73% |
| Aug 14, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.40% |
| Aug 13, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 2.34% |
| Aug 12, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 3.20% |
| Aug 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.43% |
| Aug 8, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.25% |
| Aug 7, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.07% |
| Aug 6, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.27% |
| Aug 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.70% |
| Aug 4, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.64% |
| Aug 1, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.61% |
| Jul 31, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.99% |
| Jul 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.27% |
| Jul 29, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.17% |
| Jul 28, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Jul 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.69% |
| Jul 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.45% |
| Jul 23, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.97% |
| Jul 22, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.52% |
| Jul 21, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.62% |
| Jul 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.59% |
| Jul 17, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 1.72% |
| Jul 16, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.10% |
| Jul 15, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -1.33% |
| Jul 14, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.42% |
| Jul 11, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.59% |
| Jul 10, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.42% |
| Jul 9, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.09% |
| Jul 8, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.04% |
| Jul 7, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -1.35% |
| Jul 3, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.98% |
| Jul 2, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.60% |
| Jul 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.01% |
| Jun 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.46% |
| Jun 27, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.18% |
| Jun 26, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.03% |
| Jun 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.70% |
| Jun 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.39% |
| Jun 23, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.34% |