Double Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.48	40.48	39.58	39.92	39.92	-0.55%	1,261,100
Jun 3, 2026	40.76	40.76	39.95	40.14	40.14	-1.57%	1,206,540
Jun 2, 2026	40.80	41.20	40.50	40.78	40.78	-0.12%	1,556,600
Jun 1, 2026	40.62	41.26	40.24	40.83	40.83	0.57%	1,768,500
May 29, 2026	40.56	40.84	39.85	40.60	40.60	0.10%	1,693,367
May 28, 2026	40.90	41.12	40.35	40.56	40.56	-1.39%	1,227,100
May 27, 2026	41.64	42.20	41.10	41.13	41.13	-1.60%	1,606,077
May 26, 2026	41.21	42.64	40.80	41.80	41.80	1.33%	2,179,175
May 25, 2026	41.24	41.65	40.61	41.25	41.25	0.19%	1,268,824
May 22, 2026	41.62	41.94	40.34	41.17	41.17	-0.84%	2,017,200
May 21, 2026	40.85	42.22	40.56	41.52	41.52	2.06%	2,938,881
May 20, 2026	41.40	41.55	40.21	40.68	40.68	0.54%	1,824,706
May 19, 2026	40.06	40.63	40.00	40.46	40.46	1.00%	1,113,557
May 18, 2026	40.08	40.40	39.68	40.06	40.06	-0.94%	1,163,994
May 15, 2026	40.54	40.88	40.00	40.44	40.44	-0.22%	1,343,500
May 14, 2026	41.00	41.20	40.39	40.53	40.53	-1.15%	1,303,695
May 13, 2026	40.80	41.28	40.51	41.00	41.00	0.49%	1,275,800
May 12, 2026	41.79	41.98	40.60	40.80	40.80	-2.88%	2,349,036
May 11, 2026	41.90	42.20	41.18	42.01	42.01	0.26%	2,221,475
May 8, 2026	43.18	43.30	41.90	41.90	41.90	-2.94%	2,508,274
May 7, 2026	42.85	43.92	42.85	43.17	43.17	0.75%	1,823,200
May 6, 2026	43.53	43.79	42.60	42.85	42.85	-1.27%	2,439,091
Apr 30, 2026	44.51	45.90	43.40	43.40	43.40	2.58%	3,631,265
Apr 29, 2026	41.83	42.45	41.11	42.31	42.31	1.39%	1,955,100
Apr 28, 2026	42.08	42.46	41.51	41.73	41.73	-0.29%	1,348,264
Apr 27, 2026	42.00	42.94	41.80	41.85	41.85	-0.40%	1,697,343
Apr 24, 2026	43.89	43.89	41.81	42.02	42.02	-4.20%	2,608,499
Apr 23, 2026	44.57	44.59	43.66	43.86	43.86	-1.57%	1,995,486
Apr 22, 2026	44.02	44.99	43.80	44.56	44.56	1.23%	1,404,200
Apr 21, 2026	43.99	44.32	43.63	44.02	44.02	0.09%	1,182,113
Apr 20, 2026	43.60	44.34	43.31	43.98	43.98	0.46%	1,583,757
Apr 17, 2026	43.92	44.04	43.28	43.78	43.78	-0.77%	1,299,200
Apr 16, 2026	44.14	44.36	43.73	44.12	44.12	-0.05%	1,404,400
Apr 15, 2026	44.68	44.84	43.78	44.14	44.14	-1.16%	2,481,900
Apr 14, 2026	42.85	44.97	42.09	44.66	44.66	4.93%	3,549,571
Apr 13, 2026	43.22	43.23	42.50	42.56	42.56	-1.80%	1,175,671
Apr 10, 2026	42.68	43.48	42.53	43.34	43.34	1.98%	1,292,500
Apr 9, 2026	43.85	43.95	42.34	42.50	42.50	-3.54%	1,643,700
Apr 8, 2026	43.75	44.17	43.54	44.06	44.06	2.01%	1,108,155
Apr 7, 2026	43.31	43.61	42.80	43.19	43.19	0.33%	826,313
Apr 3, 2026	43.74	43.92	42.85	43.05	43.05	-1.51%	879,400
Apr 2, 2026	44.77	44.94	43.40	43.71	43.71	-2.87%	1,741,584
Apr 1, 2026	44.01	45.13	43.60	45.00	45.00	2.79%	1,549,759
Mar 31, 2026	43.77	44.33	43.60	43.78	43.78	0.39%	1,128,200
Mar 30, 2026	42.95	43.84	42.72	43.61	43.61	1.30%	1,250,900
Mar 27, 2026	41.86	43.28	41.55	43.05	43.05	2.50%	1,253,385
Mar 26, 2026	42.27	42.81	41.71	42.00	42.00	-0.73%	1,075,891
Mar 25, 2026	41.90	42.45	41.88	42.31	42.31	1.10%	895,388
Mar 24, 2026	41.20	41.90	40.80	41.85	41.85	3.05%	1,447,500
Mar 23, 2026	42.17	42.18	40.20	40.61	40.61	-4.78%	1,999,495