Double Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	49.81	51.61	49.62	50.29	50.29	1.33%	2,725,752
Jan 5, 2026	47.54	49.75	47.50	49.63	49.63	4.77%	3,089,729
Dec 31, 2025	48.20	48.20	47.27	47.37	47.37	-1.35%	1,317,882
Dec 30, 2025	48.32	48.72	47.90	48.02	48.02	-0.62%	1,538,300
Dec 29, 2025	49.10	49.36	48.20	48.32	48.32	-1.67%	1,617,812
Dec 26, 2025	49.79	49.79	49.06	49.14	49.14	-1.01%	1,291,900
Dec 25, 2025	49.29	49.99	48.83	49.64	49.64	0.61%	1,677,494
Dec 24, 2025	49.61	49.86	49.03	49.34	49.34	-0.54%	1,382,504
Dec 23, 2025	49.55	50.25	49.30	49.61	49.61	0.10%	1,738,685
Dec 22, 2025	49.01	49.82	48.55	49.56	49.56	1.16%	1,943,301
Dec 19, 2025	48.83	49.71	48.58	48.99	48.99	0.25%	1,948,626
Dec 18, 2025	48.40	49.44	48.02	48.87	48.87	0.74%	1,798,050
Dec 17, 2025	48.82	49.56	48.32	48.51	48.51	-1.10%	2,662,700
Dec 16, 2025	48.90	49.70	47.72	49.05	49.05	0.22%	2,636,374
Dec 15, 2025	46.87	49.64	46.85	48.94	48.94	4.68%	3,754,734
Dec 12, 2025	47.84	48.15	46.75	46.75	46.75	-2.34%	2,924,356
Dec 11, 2025	48.15	48.60	47.83	47.87	47.87	-0.60%	1,506,200
Dec 10, 2025	48.01	48.46	47.73	48.16	48.16	-	1,368,500
Dec 9, 2025	48.45	49.20	48.15	48.16	48.16	-0.70%	1,485,814
Dec 8, 2025	48.30	48.70	48.01	48.50	48.50	0.41%	1,740,416
Dec 5, 2025	48.13	48.50	47.50	48.30	48.30	-	1,057,934
Dec 4, 2025	48.58	48.58	47.91	48.30	48.30	-0.58%	987,959
Dec 3, 2025	48.70	49.07	48.30	48.58	48.58	-0.78%	1,093,746
Dec 2, 2025	49.23	50.28	48.76	48.96	48.96	-1.01%	2,341,450
Dec 1, 2025	49.14	50.44	48.80	49.46	49.46	2.68%	2,902,721
Nov 28, 2025	48.34	48.34	47.56	48.17	48.17	0.19%	842,374
Nov 27, 2025	47.91	48.50	47.65	48.08	48.08	0.69%	1,157,830
Nov 26, 2025	47.69	48.17	47.54	47.75	47.75	-	1,132,597
Nov 25, 2025	47.46	48.50	47.44	47.75	47.75	0.95%	1,916,600
Nov 24, 2025	47.00	47.50	46.94	47.30	47.30	0.64%	1,159,727
Nov 21, 2025	48.13	48.53	46.94	47.00	47.00	-2.57%	1,588,900
Nov 20, 2025	48.29	48.78	48.11	48.24	48.24	-0.04%	1,014,600
Nov 19, 2025	48.66	48.88	48.10	48.26	48.26	-0.82%	1,054,800
Nov 18, 2025	48.40	49.00	48.03	48.66	48.66	0.54%	1,258,855
Nov 17, 2025	50.03	50.09	48.10	48.40	48.40	-3.26%	2,218,797
Nov 14, 2025	49.56	50.88	49.29	50.03	50.03	0.95%	2,403,420
Nov 13, 2025	49.88	50.64	49.20	49.56	49.56	-0.04%	1,914,100
Nov 12, 2025	49.13	50.18	49.13	49.58	49.58	0.92%	1,867,294
Nov 11, 2025	49.40	49.70	48.96	49.13	49.13	-0.24%	1,181,100
Nov 10, 2025	48.99	49.43	48.83	49.25	49.25	0.43%	1,474,265
Nov 7, 2025	48.94	49.50	48.66	49.04	49.04	-1.15%	1,602,100
Nov 6, 2025	49.52	49.72	48.85	49.61	49.61	0.22%	1,446,104
Nov 5, 2025	49.60	50.01	48.93	49.50	49.50	-1.28%	1,718,378
Nov 4, 2025	51.69	51.69	49.71	50.14	50.14	-3.30%	2,573,600
Nov 3, 2025	49.89	51.89	48.72	51.85	51.85	3.62%	5,112,127
Oct 31, 2025	49.57	51.09	48.63	50.04	50.04	1.38%	4,546,500
Oct 30, 2025	52.51	53.00	49.20	49.36	49.36	-7.20%	5,661,290
Oct 29, 2025	54.72	54.72	51.60	53.19	53.19	-4.76%	4,747,076
Oct 28, 2025	53.46	56.00	53.00	55.85	55.85	4.53%	4,068,810
Oct 27, 2025	53.32	54.39	52.58	53.43	53.43	1.15%	1,714,100