Dr. Martens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	1.07	1.07	1.07	1.07	1.07	-	-
Jun 12, 2025	1.04	1.07	1.04	1.07	1.07	-6.58%	5,730
Jun 11, 2025	1.14	1.14	1.14	1.14	1.14	-	-
Jun 10, 2025	1.09	1.16	1.09	1.14	1.14	7.55%	254,025
Jun 9, 2025	1.07	1.07	1.06	1.06	1.06	-4.50%	13,210
Jun 6, 2025	1.11	1.13	1.11	1.11	1.11	11.00%	950
Jun 5, 2025	1.00	1.04	0.99	1.00	1.00	23.64%	48,000
Jun 4, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 3, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Jun 2, 2025	0.81	0.81	0.79	0.81	0.81	-0.31%	60,555
May 30, 2025	0.81	0.81	0.81	0.81	0.81	5.71%	5,000
May 29, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 28, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 27, 2025	0.77	0.77	0.77	0.77	0.77	-	50
May 23, 2025	0.77	0.77	0.77	0.77	0.77	-	-
May 22, 2025	0.76	0.77	0.76	0.77	0.77	-1.11%	100,000
May 21, 2025	0.78	0.78	0.78	0.78	0.78	-0.50%	3,600
May 20, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 19, 2025	0.80	0.80	0.78	0.78	0.78	-6.14%	10,400
May 16, 2025	0.83	0.83	0.83	0.83	0.83	-	-
May 15, 2025	0.81	0.83	0.81	0.83	0.83	6.69%	111,300
May 14, 2025	0.78	0.78	0.78	0.78	0.78	-	-
May 13, 2025	0.78	0.78	0.78	0.78	0.78	6.03%	30,226
May 12, 2025	0.73	0.73	0.73	0.73	0.73	-	-
May 9, 2025	0.73	0.73	0.73	0.73	0.73	-	-
May 8, 2025	0.73	0.73	0.73	0.73	0.73	-3.34%	100
May 7, 2025	0.76	0.76	0.76	0.76	0.76	-	40,223
May 6, 2025	0.76	0.76	0.76	0.76	0.76	4.11%	20,270
May 5, 2025	0.75	0.76	0.73	0.73	0.73	-4.25%	200,001
May 2, 2025	0.76	0.76	0.76	0.76	0.76	5.23%	150
May 1, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 30, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 29, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Apr 28, 2025	0.72	0.72	0.72	0.72	0.72	4.52%	10,000
Apr 25, 2025	0.69	0.69	0.69	0.69	0.69	-	20
Apr 24, 2025	0.69	0.69	0.69	0.69	0.69	-0.67%	1,750
Apr 23, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Apr 22, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Apr 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.31%	10,080
Apr 17, 2025	0.70	0.70	0.70	0.70	0.70	2.04%	2,099
Apr 16, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 15, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Apr 14, 2025	0.69	0.69	0.68	0.69	0.69	0.44%	7,000
Apr 11, 2025	0.68	0.68	0.68	0.68	0.68	-0.87%	4,080
Apr 10, 2025	0.69	0.69	0.69	0.69	0.69	9.37%	4,300
Apr 9, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Apr 8, 2025	0.63	0.63	0.63	0.63	0.63	-	1,000
Apr 7, 2025	0.62	0.63	0.62	0.63	0.63	0.13%	12,350
Apr 4, 2025	0.66	0.66	0.63	0.63	0.63	-6.94%	13,970
Apr 3, 2025	0.65	0.68	0.65	0.68	0.68	0.01%	33,000