DNSMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	29.03	29.03	29.03	29.03	29.03	0.97%
Feb 12, 2026	28.75	28.75	28.75	28.75	28.75	-2.08%
Feb 11, 2026	29.36	29.36	29.36	29.36	29.36	-0.58%
Feb 10, 2026	29.53	29.53	29.53	29.53	29.53	-1.11%
Feb 9, 2026	29.86	29.86	29.86	29.86	29.86	1.88%
Feb 6, 2026	29.31	29.31	29.31	29.31	29.31	4.42%
Feb 5, 2026	28.07	28.07	28.07	28.07	28.07	-1.82%
Feb 4, 2026	28.59	28.59	28.59	28.59	28.59	-3.38%
Feb 3, 2026	29.59	29.59	29.59	29.59	29.59	1.13%
Feb 2, 2026	29.26	29.26	29.26	29.26	29.26	1.11%
Jan 30, 2026	28.94	28.94	28.94	28.94	28.94	-2.56%
Jan 29, 2026	29.70	29.70	29.70	29.70	29.70	-0.67%
Jan 28, 2026	29.90	29.90	29.90	29.90	29.90	-0.17%
Jan 27, 2026	29.95	29.95	29.95	29.95	29.95	1.08%
Jan 26, 2026	29.63	29.63	29.63	29.63	29.63	-0.24%
Jan 23, 2026	29.70	29.70	29.70	29.70	29.70	-2.01%
Jan 22, 2026	30.31	30.31	30.31	30.31	30.31	0.13%
Jan 21, 2026	30.27	30.27	30.27	30.27	30.27	1.61%
Jan 20, 2026	29.79	29.79	29.79	29.79	29.79	-0.43%
Jan 16, 2026	29.92	29.92	29.92	29.92	29.92	0.23%
Jan 15, 2026	29.85	29.85	29.85	29.85	29.85	1.05%
Jan 14, 2026	29.54	29.54	29.54	29.54	29.54	0.72%
Jan 13, 2026	29.33	29.33	29.33	29.33	29.33	0.62%
Jan 12, 2026	29.15	29.15	29.15	29.15	29.15	0.76%
Jan 9, 2026	28.93	28.93	28.93	28.93	28.93	1.33%
Jan 8, 2026	28.55	28.55	28.55	28.55	28.55	-0.31%
Jan 7, 2026	28.64	28.64	28.64	28.64	28.64	0.28%
Jan 6, 2026	28.56	28.56	28.56	28.56	28.56	1.49%
Jan 5, 2026	28.14	28.14	28.14	28.14	28.14	1.30%
Jan 2, 2026	27.78	27.78	27.78	27.78	27.78	2.06%
Dec 31, 2025	27.22	27.22	27.22	27.22	27.22	-0.66%
Dec 30, 2025	27.40	27.40	27.40	27.40	27.40	-1.05%
Dec 29, 2025	27.69	27.69	27.69	27.69	27.69	-0.82%
Dec 26, 2025	27.92	27.92	27.92	27.92	27.92	-0.82%
Dec 24, 2025	28.15	28.15	28.15	28.15	28.15	0.46%
Dec 23, 2025	28.02	28.02	28.02	28.02	28.02	-0.36%
Dec 22, 2025	28.12	28.12	28.12	28.12	28.12	1.66%
Dec 19, 2025	27.66	27.66	27.66	27.66	27.66	2.71%
Dec 18, 2025	26.93	26.93	26.93	26.93	26.93	0.37%
Dec 17, 2025	26.71	26.71	26.71	26.83	26.71	-2.37%
Dec 16, 2025	27.36	27.36	27.36	27.48	27.36	-1.01%
Dec 15, 2025	27.64	27.64	27.64	27.76	27.64	-1.07%
Dec 12, 2025	27.94	27.94	27.94	28.06	27.93	-2.94%
Dec 11, 2025	28.78	28.78	28.78	28.91	28.78	1.72%
Dec 10, 2025	28.29	28.29	28.29	28.42	28.29	0.67%
Dec 9, 2025	28.10	28.10	28.10	28.23	28.10	-0.11%
Dec 8, 2025	28.13	28.13	28.13	28.26	28.13	1.36%
Dec 5, 2025	27.76	27.76	27.76	27.88	27.76	-0.18%
Dec 4, 2025	27.81	27.81	27.81	27.93	27.81	1.82%
Dec 3, 2025	27.31	27.31	27.31	27.43	27.31	1.82%