Double Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	49.43	52.00	49.43	51.14	-	5.88%	5,142,281
Jan 26, 2026	50.15	50.15	48.26	48.30	48.30	-3.69%	2,980,817
Jan 23, 2026	49.43	50.43	49.23	50.15	50.15	1.48%	2,039,500
Jan 22, 2026	49.91	50.65	49.21	49.42	49.42	-1.06%	1,680,859
Jan 21, 2026	49.00	50.65	48.99	49.95	49.95	1.36%	2,707,643
Jan 20, 2026	50.40	50.54	48.89	49.28	49.28	-2.13%	2,340,855
Jan 19, 2026	50.25	51.65	50.00	50.35	50.35	0.10%	1,992,959
Jan 16, 2026	51.01	51.10	50.07	50.30	50.30	-1.14%	1,800,706
Jan 15, 2026	50.01	50.90	49.52	50.88	50.88	0.75%	2,279,194
Jan 14, 2026	52.74	52.77	50.00	50.50	50.50	-3.28%	5,495,053
Jan 13, 2026	51.30	52.86	50.80	52.21	52.21	2.47%	5,134,194
Jan 12, 2026	50.80	51.37	50.30	50.95	50.95	-0.47%	2,855,402
Jan 9, 2026	49.49	51.25	49.13	51.19	51.19	3.39%	3,435,565
Jan 8, 2026	49.48	50.20	48.93	49.51	49.51	0.06%	1,946,952
Jan 7, 2026	50.32	50.44	49.48	49.48	49.48	-1.61%	1,947,744
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