BNY Mellon Sm/Md Cp Gr Z (DBMZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.82
-0.32 (-1.03%)
Aug 29, 2025, 4:00 PM EDT
DBMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.03% |
| Aug 28, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.29% |
| Aug 27, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.06% |
| Aug 26, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.94% |
| Aug 25, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.13% |
| Aug 22, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 3.12% |
| Aug 21, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% |
| Aug 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.69% |
| Aug 19, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.39% |
| Aug 18, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.13% |
| Aug 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.69% |
| Aug 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.42% |
| Aug 13, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 2.34% |
| Aug 12, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 3.20% |
| Aug 11, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.41% |
| Aug 8, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.27% |
| Aug 7, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.07% |
| Aug 6, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -1.27% |
| Aug 5, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.70% |
| Aug 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.62% |
| Aug 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.59% |
| Jul 31, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.98% |
| Jul 30, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.26% |
| Jul 29, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.13% |
| Jul 28, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| Jul 25, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.69% |
| Jul 24, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| Jul 23, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.95% |
| Jul 22, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.56% |
| Jul 21, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.66% |
| Jul 18, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.59% |
| Jul 17, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.72% |
| Jul 16, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.11% |
| Jul 15, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.32% |
| Jul 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.43% |
| Jul 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.59% |
| Jul 10, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.43% |
| Jul 9, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.10% |
| Jul 8, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.03% |
| Jul 7, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -1.34% |
| Jul 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.99% |
| Jul 2, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.57% |
| Jul 1, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.02% |
| Jun 30, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.50% |
| Jun 27, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.17% |
| Jun 26, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.01% |
| Jun 25, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.70% |
| Jun 24, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.38% |
| Jun 23, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.33% |
| Jun 20, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |