Domino's Pizza Enterprises Limited (DMZPY)
OTCMKTS · Delayed Price · Currency is USD
5.05
+0.05 (0.90%)
Sep 3, 2025, 8:00 PM EDT
DMZPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.90% | 2,813 |
| Sep 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 125 |
| Sep 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 8 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 5.00% | 598 |
| Aug 28, 2025 | 5.06 | 5.06 | 5.00 | 5.00 | 5.00 | -10.23% | 500 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.57 | 5.57 | 5.57 | -11.09% | 2,504 |
| Aug 26, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | - | - |
| Aug 25, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6.91% | 201 |
| Aug 22, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 20 |
| Aug 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 20, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 43 |
| Aug 19, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 18, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 6 |
| Aug 15, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Aug 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -11.88% | 144 |
| Aug 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 7 |
| Aug 12, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.94% | 200 |
| Aug 11, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 2 |
| Aug 8, 2025 | 6.27 | 6.46 | 6.27 | 6.46 | 6.46 | 11.00% | 700 |
| Aug 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -9.77% | 124 |
| Aug 6, 2025 | 6.30 | 6.45 | 6.29 | 6.45 | 6.45 | 5.07% | 1,982 |
| Aug 5, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 25 |
| Aug 4, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.22% | 2,354 |
| Aug 1, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 100 |
| Jul 31, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -1.78% | 2,649 |
| Jul 30, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4 |
| Jul 29, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 4 |
| Jul 28, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.98% | 459 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 19 |
| Jul 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,131 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.12% | 9,165 |
| Jul 21, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.38% | 506 |
| Jul 18, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 70 |
| Jul 17, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jul 16, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1 |
| Jul 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 1 |
| Jul 14, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | 11 |
| Jul 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - | - |
| Jul 10, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | 365 |
| Jul 9, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3.42% | 100 |
| Jul 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jul 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 104 |
| Jul 3, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 53 |
| Jul 2, 2025 | 6.00 | 6.00 | 5.92 | 5.92 | 5.92 | -8.92% | 450 |
| Jul 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.08% | 275 |
| Jun 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 12 |
| Jun 26, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 13 |
| Jun 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |