Double Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.95	44.95	43.69	44.22	44.22	-2.60%	1,759,574
Mar 6, 2026	45.55	46.03	45.11	45.40	45.40	0.15%	1,559,529
Mar 5, 2026	46.51	46.51	45.10	45.33	45.33	-0.15%	1,369,100
Mar 4, 2026	46.98	47.07	45.19	45.40	45.40	-3.55%	2,413,100
Mar 3, 2026	47.79	48.25	46.81	47.07	47.07	-1.67%	1,633,851
Mar 2, 2026	48.53	49.17	47.61	47.87	47.87	-2.66%	1,853,411
Feb 27, 2026	48.38	49.27	48.17	49.18	49.18	1.44%	1,589,940
Feb 26, 2026	48.18	48.72	47.66	48.48	48.48	0.58%	1,529,708
Feb 25, 2026	48.10	48.37	47.80	48.20	48.20	0.21%	1,146,148
Feb 24, 2026	47.85	48.27	47.35	48.10	48.10	1.26%	1,095,636
Feb 13, 2026	47.92	48.29	47.41	47.50	47.50	-0.79%	1,336,297
Feb 12, 2026	48.05	48.70	47.29	47.88	47.88	0.04%	2,126,706
Feb 11, 2026	48.62	48.66	47.75	47.86	47.86	-1.58%	1,981,689
Feb 10, 2026	49.04	49.18	48.52	48.63	48.63	-0.98%	1,157,600
Feb 9, 2026	49.86	49.97	48.33	49.11	49.11	-1.01%	2,002,400
Feb 6, 2026	49.98	50.49	49.45	49.61	49.61	-1.06%	1,860,500
Feb 5, 2026	49.33	50.45	49.15	50.14	50.14	1.62%	1,763,600
Feb 4, 2026	49.59	50.07	48.78	49.34	49.34	-0.82%	1,894,344
Feb 3, 2026	49.30	50.03	48.70	49.75	49.75	1.12%	1,854,637
Feb 2, 2026	51.31	51.31	49.15	49.20	49.20	-3.77%	2,859,148
Jan 30, 2026	50.83	51.97	50.50	51.13	51.13	0.55%	3,249,000
Jan 29, 2026	51.21	51.97	50.25	50.85	50.85	-0.72%	3,732,226
Jan 28, 2026	51.81	53.21	50.99	51.22	51.22	-1.31%	3,915,442
Jan 27, 2026	50.20	52.00	50.00	51.90	51.90	7.45%	7,238,808
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