BNY Mellon Small/Mid Cap Growth Fund Class Z (DBMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.35
-0.28 (-1.01%)
May 9, 2025, 4:00 PM EDT
DBMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 3.44% |
| May 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.01% |
| May 8, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.62% |
| May 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.48% |
| May 6, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.46% |
| May 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.04% |
| May 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.96% |
| May 1, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.08% |
| Apr 30, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% |
| Apr 29, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.41% |
| Apr 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.11% |
| Apr 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
| Apr 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.29% |
| Apr 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.14% |
| Apr 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.60% |
| Apr 21, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -3.00% |
| Apr 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% |
| Apr 16, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.21% |
| Apr 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Apr 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% |
| Apr 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.26% |
| Apr 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.43% |
| Apr 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 9.85% |
| Apr 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.83% |
| Apr 7, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.25% |
| Apr 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -4.80% |
| Apr 3, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -5.87% |
| Apr 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.02% |
| Apr 1, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.73% |
| Mar 31, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.61% |
| Mar 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.09% |
| Mar 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.78% |
| Mar 26, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -2.00% |
| Mar 25, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.33% |
| Mar 24, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 2.72% |
| Mar 21, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.26% |
| Mar 20, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.67% |
| Mar 19, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.93% |
| Mar 18, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -2.18% |
| Mar 17, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.39% |
| Mar 14, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.93% |
| Mar 13, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -2.15% |
| Mar 12, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.88% |
| Mar 11, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.88% |
| Mar 10, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -4.30% |
| Mar 7, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.26% |
| Mar 6, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -2.90% |
| Mar 5, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 1.64% |
| Mar 4, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.69% |
| Mar 3, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -3.15% |