Driehaus Micro Cap Growth Fund (DMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.02
+0.22 (1.31%)
Feb 13, 2026, 9:30 AM EST
DMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.31% |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.27% |
| Feb 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.92% |
| Feb 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.86% |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.22% |
| Feb 6, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 5.81% |
| Feb 5, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -3.35% |
| Feb 4, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -4.34% |
| Feb 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.98% |
| Feb 2, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.36% |
| Jan 30, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -3.26% |
| Jan 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jan 28, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
| Jan 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.49% |
| Jan 26, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.74% |
| Jan 23, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.79% |
| Jan 22, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.25% |
| Jan 21, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.86% |
| Jan 20, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| Jan 16, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| Jan 15, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.40% |
| Jan 14, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.76% |
| Jan 13, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Jan 12, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.06% |
| Jan 9, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.48% |
| Jan 8, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.18% |
| Jan 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.84% |
| Jan 6, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.85% |
| Jan 5, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.04% |
| Jan 2, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.00% |
| Dec 31, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.43% |
| Dec 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.11% |
| Dec 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.43% |
| Dec 26, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.97% |
| Dec 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.43% |
| Dec 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.54% |
| Dec 22, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 2.23% |
| Dec 19, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.80% |
| Dec 18, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -10.88% |
| Dec 17, 2025 | 15.45 | 15.45 | 15.45 | 17.65 | 15.45 | -2.43% |
| Dec 16, 2025 | 15.84 | 15.84 | 15.84 | 18.09 | 15.84 | -0.39% |
| Dec 15, 2025 | 15.90 | 15.90 | 15.90 | 18.16 | 15.90 | -1.52% |
| Dec 12, 2025 | 16.14 | 16.14 | 16.14 | 18.44 | 16.14 | -1.86% |
| Dec 11, 2025 | 16.45 | 16.45 | 16.45 | 18.79 | 16.45 | 1.29% |
| Dec 10, 2025 | 16.24 | 16.24 | 16.24 | 18.55 | 16.24 | 0.76% |
| Dec 9, 2025 | 16.12 | 16.12 | 16.12 | 18.41 | 16.12 | 0.16% |
| Dec 8, 2025 | 16.09 | 16.09 | 16.09 | 18.38 | 16.09 | 1.60% |
| Dec 5, 2025 | 15.84 | 15.84 | 15.84 | 18.09 | 15.84 | -0.22% |
| Dec 4, 2025 | 15.87 | 15.87 | 15.87 | 18.13 | 15.87 | 1.91% |
| Dec 3, 2025 | 15.57 | 15.57 | 15.57 | 17.79 | 15.57 | 2.12% |