DJ Mediaprint & Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	93.95	95.51	89.10	93.95	93.95	3.28%	82,388
Feb 17, 2026	88.49	92.00	85.42	90.97	90.97	2.80%	78,281
Feb 16, 2026	91.07	94.50	86.75	88.49	88.49	-2.83%	46,400
Feb 13, 2026	94.47	95.00	90.32	91.07	91.07	-3.60%	8,769
Feb 12, 2026	95.50	98.45	92.25	94.47	94.47	-2.29%	23,612
Feb 11, 2026	95.31	98.90	94.97	96.68	96.68	-3.28%	65,950
Feb 10, 2026	99.80	103.95	97.55	99.96	99.96	0.56%	44,490
Feb 9, 2026	96.11	100.90	95.64	99.40	99.40	2.99%	41,306
Feb 6, 2026	87.95	101.20	85.43	96.51	96.51	9.35%	1,062,315
Feb 5, 2026	86.50	90.43	85.71	88.26	88.26	0.52%	503,909
Feb 4, 2026	78.76	88.40	77.80	87.80	87.80	9.60%	655,817
Feb 3, 2026	78.80	80.59	75.99	80.11	80.11	5.15%	498,796
Feb 2, 2026	78.00	78.00	71.35	76.19	76.19	2.86%	231,180
Feb 1, 2026	74.32	75.28	71.50	74.07	74.07	0.16%	180,883
Jan 30, 2026	71.55	74.28	71.10	73.95	73.95	1.79%	217,386
Jan 29, 2026	74.00	74.00	72.02	72.65	72.65	-1.90%	111,437
Jan 28, 2026	72.00	74.69	72.00	74.06	74.06	0.53%	140,746
Jan 27, 2026	75.22	77.97	70.90	73.67	73.67	-0.43%	367,086
Jan 23, 2026	70.00	77.47	69.71	73.99	73.99	4.20%	263,394
Jan 22, 2026	69.90	71.99	68.00	71.01	71.01	1.43%	248,005
Jan 21, 2026	71.31	71.73	68.11	70.01	70.01	-4.02%	271,356
Jan 20, 2026	69.75	73.40	69.75	72.94	72.94	0.70%	163,612
Jan 19, 2026	73.08	74.00	71.38	72.43	72.43	-0.10%	359,128
Jan 16, 2026	71.25	74.79	67.00	72.50	72.50	0.76%	239,907
Jan 14, 2026	70.00	74.79	69.44	71.95	71.95	2.49%	553,849
Jan 13, 2026	70.84	70.84	69.00	70.20	70.20	-0.90%	107,888
Jan 12, 2026	70.84	71.00	66.60	70.84	70.84	0.80%	547,547
Jan 9, 2026	67.95	71.74	63.22	70.28	70.28	8.84%	721,243
Jan 8, 2026	69.80	70.00	62.20	64.57	64.57	-7.49%	371,075
Jan 7, 2026	71.52	72.50	69.24	69.80	69.80	-2.40%	162,362
Jan 6, 2026	73.60	73.60	70.05	71.52	71.52	-2.15%	44,500
Jan 5, 2026	70.74	73.50	70.61	73.09	73.09	3.73%	151,328
Jan 2, 2026	68.31	71.48	67.53	70.46	70.46	2.58%	113,581
Jan 1, 2026	69.09	69.38	68.25	68.69	68.69	-1.17%	71,180
Dec 31, 2025	68.94	69.70	68.00	69.50	69.50	0.26%	72,161
Dec 30, 2025	71.48	71.64	67.98	69.32	69.32	-0.07%	93,918
Dec 29, 2025	68.56	70.50	68.01	69.37	69.37	0.48%	92,817
Dec 26, 2025	69.22	69.90	67.80	69.04	69.04	-0.26%	58,420
Dec 24, 2025	68.91	69.95	67.40	69.22	69.22	0.63%	96,250
Dec 23, 2025	69.56	69.84	67.50	68.79	68.79	-1.98%	123,107
Dec 22, 2025	73.30	73.30	69.00	70.18	70.18	-2.81%	143,514
Dec 19, 2025	68.80	72.40	68.50	72.21	72.21	4.30%	311,694
Dec 18, 2025	66.15	72.50	65.23	69.23	69.23	3.11%	251,745
Dec 17, 2025	70.68	73.00	66.29	67.14	67.14	-5.01%	322,666
Dec 16, 2025	63.42	72.64	63.02	70.68	70.68	11.82%	1,130,781
Dec 15, 2025	60.00	68.70	58.56	63.21	63.21	5.42%	201,909
Dec 12, 2025	53.48	61.01	52.76	59.96	59.96	11.26%	289,247
Dec 11, 2025	55.69	55.69	52.00	53.89	53.89	-2.30%	138,192
Dec 10, 2025	56.99	58.58	53.50	55.16	55.16	-4.04%	40,379
Dec 9, 2025	56.00	58.70	53.86	57.48	57.48	2.35%	209,836