Double Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	54.00	54.54	52.86	54.39	54.39	1.76%	3,017,198
Sep 4, 2025	54.62	55.16	52.08	53.45	53.45	-1.93%	3,134,362
Sep 3, 2025	54.51	54.98	53.85	54.50	54.50	-0.02%	2,655,259
Sep 2, 2025	55.89	56.20	53.83	54.51	54.51	-2.28%	3,700,600
Sep 1, 2025	54.73	56.65	54.43	55.78	55.78	1.38%	4,441,455
Aug 29, 2025	54.03	55.22	53.72	55.02	55.02	1.40%	3,418,000
Aug 28, 2025	53.47	54.93	52.69	54.26	54.26	0.48%	5,116,162
Aug 27, 2025	55.55	56.09	54.00	54.00	54.00	-6.67%	8,505,147
Aug 26, 2025	59.50	59.59	57.50	57.86	57.86	-1.41%	4,621,613
Aug 25, 2025	58.50	59.40	57.96	58.69	58.69	0.48%	5,442,841
Aug 22, 2025	58.75	58.78	57.51	58.41	58.41	-0.15%	4,984,726
Aug 21, 2025	58.40	59.40	58.30	58.50	58.50	-0.37%	4,656,332
Aug 20, 2025	57.00	59.40	56.05	58.72	58.72	1.45%	6,340,139
Aug 19, 2025	59.00	62.11	57.77	57.88	57.88	-3.06%	9,658,008
Aug 18, 2025	58.88	61.14	58.33	59.71	59.71	0.84%	8,417,403
Aug 15, 2025	57.89	59.49	57.28	59.21	59.21	3.35%	8,184,608
Aug 14, 2025	60.75	61.20	57.01	57.29	57.29	-7.36%	11,274,204
Aug 13, 2025	62.58	63.56	59.30	61.84	61.84	-1.34%	10,033,095
Aug 12, 2025	59.89	66.50	59.80	62.68	62.68	2.65%	10,877,789
Aug 11, 2025	57.58	62.00	57.03	61.06	61.06	3.93%	11,152,956
Aug 8, 2025	56.62	62.50	54.36	58.75	58.75	2.35%	15,011,310
Aug 7, 2025	51.56	57.40	51.35	57.40	57.40	10.00%	11,650,759
Aug 6, 2025	51.95	56.00	51.01	52.18	52.18	-2.10%	12,325,763
Aug 5, 2025	51.49	53.90	49.82	53.30	53.30	8.44%	14,460,449
Aug 4, 2025	45.61	49.15	45.12	49.15	49.15	10.00%	5,159,118
Aug 1, 2025	43.65	44.83	43.54	44.68	44.68	0.95%	4,161,400
Jul 31, 2025	44.62	46.34	44.06	44.26	44.26	-0.76%	5,954,300
Jul 30, 2025	44.01	45.25	43.91	44.60	44.60	0.68%	4,840,174
Jul 29, 2025	44.07	44.60	43.48	44.30	44.30	0.23%	3,746,923
Jul 28, 2025	44.44	44.88	43.88	44.20	44.20	-0.05%	4,086,191
Jul 25, 2025	43.70	45.67	43.24	44.22	44.22	1.05%	6,569,100
Jul 24, 2025	43.18	43.76	42.36	43.76	43.76	1.30%	5,074,687
Jul 23, 2025	43.30	43.85	42.79	43.20	43.20	-0.87%	5,129,758
Jul 22, 2025	43.68	46.08	43.39	43.58	43.58	-0.18%	8,628,112
Jul 21, 2025	42.98	43.85	41.88	43.66	43.66	2.90%	7,741,188
Jul 18, 2025	41.71	42.45	41.13	42.43	42.43	1.70%	5,142,785
Jul 17, 2025	41.25	42.65	40.99	41.72	41.72	1.48%	7,380,225
Jul 16, 2025	41.61	41.99	39.94	41.11	41.11	-1.20%	10,400,490
Jul 15, 2025	39.50	41.61	39.42	41.61	41.61	9.99%	6,214,447
Jul 14, 2025	37.09	38.15	37.00	37.83	37.83	1.89%	3,394,175
Jul 11, 2025	36.60	37.13	36.47	37.13	37.13	1.45%	1,956,663
Jul 10, 2025	36.16	36.90	36.04	36.60	36.60	0.99%	1,976,400
Jul 9, 2025	36.09	36.72	35.95	36.24	36.24	-0.03%	1,734,685
Jul 8, 2025	35.91	36.26	35.65	36.25	36.25	0.47%	1,814,500
Jul 7, 2025	36.33	36.99	35.82	36.08	36.08	-0.30%	2,061,175
Jul 4, 2025	36.16	36.61	36.00	36.19	36.19	0.64%	1,570,100
Jul 3, 2025	35.87	36.08	35.75	35.96	35.96	0.17%	879,100
Jul 2, 2025	36.40	36.50	35.62	35.90	35.90	-1.94%	1,750,975
Jul 1, 2025	36.40	36.70	36.11	36.61	36.61	1.02%	1,483,100
Jun 30, 2025	35.53	36.35	35.42	36.24	36.24	2.00%	2,178,634