BNY Mellon Sm/Md Cp Gr Y (DBMYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.46
-0.33 (-1.04%)
Aug 29, 2025, 4:00 PM EDT
DBMYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.04% |
| Aug 28, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.28% |
| Aug 27, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.09% |
| Aug 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.96% |
| Aug 25, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -1.13% |
| Aug 22, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 3.12% |
| Aug 21, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.16% |
| Aug 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.71% |
| Aug 19, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.39% |
| Aug 18, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.16% |
| Aug 15, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.70% |
| Aug 14, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -1.39% |
| Aug 13, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.29% |
| Aug 12, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 3.20% |
| Aug 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.40% |
| Aug 8, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.26% |
| Aug 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.07% |
| Aug 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.27% |
| Aug 5, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.71% |
| Aug 4, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 1.65% |
| Aug 1, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -1.59% |
| Jul 31, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.97% |
| Jul 30, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.29% |
| Jul 29, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.16% |
| Jul 28, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Jul 25, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.70% |
| Jul 24, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.45% |
| Jul 23, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.96% |
| Jul 22, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.55% |
| Jul 21, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.64% |
| Jul 18, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.61% |
| Jul 17, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 1.75% |
| Jul 16, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1.08% |
| Jul 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.33% |
| Jul 14, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.42% |
| Jul 11, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.58% |
| Jul 10, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.42% |
| Jul 9, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.07% |
| Jul 8, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.07% |
| Jul 7, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -1.35% |
| Jul 3, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.97% |
| Jul 2, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.59% |
| Jul 1, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.00% |
| Jun 30, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.45% |
| Jun 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.20% |
| Jun 26, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.99% |
| Jun 25, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.69% |
| Jun 24, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.39% |
| Jun 23, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 1.34% |
| Jun 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.03% |