SWX:DMAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	20.53	20.53	20.53	20.53	20.53	0.71%	-
Apr 29, 2026	20.38	20.38	20.38	20.38	20.38	-	-
Apr 28, 2026	21.23	21.23	20.38	20.38	20.38	-2.46%	116
Apr 27, 2026	20.90	20.90	20.90	20.90	20.90	-0.45%	1
Apr 24, 2026	20.24	21.01	20.24	20.99	20.99	-1.57%	7
Apr 23, 2026	21.33	21.33	21.33	21.33	21.33	-0.12%	-
Apr 22, 2026	21.35	21.35	21.35	21.35	21.35	0.23%	-
Apr 21, 2026	21.30	21.30	21.30	21.30	21.30	-1.66%	-
Apr 20, 2026	21.66	21.66	21.66	21.66	21.66	-0.37%	3
Apr 17, 2026	21.74	21.74	21.74	21.74	21.74	1.68%	-
Apr 16, 2026	21.41	21.41	21.38	21.38	21.38	2.08%	33
Apr 15, 2026	20.95	20.95	20.95	20.95	20.95	-2.13%	10
Apr 14, 2026	21.11	21.43	21.11	21.40	21.40	2.69%	1,006
Apr 13, 2026	20.84	20.84	20.84	20.84	20.84	0.29%	-
Apr 10, 2026	20.78	20.78	20.78	20.78	20.78	1.89%	-
Apr 9, 2026	20.40	20.40	20.40	20.40	20.40	-2.16%	141
Apr 8, 2026	21.14	21.14	20.84	20.85	20.85	7.66%	244
Apr 7, 2026	19.36	19.36	19.36	19.36	19.36	1.15%	192
Apr 2, 2026	19.14	19.14	19.14	19.14	19.14	-4.07%	23
Apr 1, 2026	19.76	19.95	19.63	19.95	19.95	4.60%	375
Mar 31, 2026	19.08	19.08	19.08	19.08	19.08	-1.24%	7
Mar 30, 2026	18.76	19.32	18.76	19.32	19.32	2.46%	3
Mar 27, 2026	18.85	18.85	18.85	18.85	18.85	0.57%	-
Mar 26, 2026	18.75	18.75	18.75	18.75	18.75	-3.24%	-
Mar 25, 2026	19.37	19.37	19.37	19.37	19.37	4.59%	10
Mar 24, 2026	18.52	18.52	18.52	18.52	18.52	6.47%	-
Mar 23, 2026	17.13	17.62	17.13	17.40	17.40	-3.93%	537
Mar 20, 2026	18.11	18.11	18.11	18.11	18.11	-1.80%	-
Mar 19, 2026	18.44	18.44	18.44	18.44	18.44	-6.06%	-
Mar 18, 2026	19.63	19.63	19.59	19.63	19.63	-1.81%	6
Mar 17, 2026	19.99	19.99	19.99	19.99	19.99	-	-
Mar 16, 2026	19.99	19.99	19.99	19.99	19.99	0.41%	1
Mar 13, 2026	19.91	19.91	19.91	19.91	19.91	-3.36%	-
Mar 12, 2026	20.61	20.61	20.61	20.61	20.61	-0.99%	89
Mar 11, 2026	20.81	20.81	20.81	20.81	20.81	-1.02%	2
Mar 10, 2026	20.88	21.15	20.88	21.03	21.03	5.63%	372
Mar 9, 2026	19.90	19.90	19.90	19.90	19.90	-1.02%	2,390
Mar 6, 2026	20.78	20.89	20.11	20.11	20.11	-4.26%	532
Mar 5, 2026	21.32	21.32	21.01	21.01	21.01	-2.57%	52
Mar 4, 2026	21.56	21.56	21.56	21.56	21.56	3.28%	-
Mar 3, 2026	22.95	23.51	20.76	20.88	20.88	-9.61%	2,096
Mar 2, 2026	23.10	23.10	23.10	23.10	23.10	-1.95%	150
Feb 27, 2026	23.52	23.56	23.34	23.56	23.56	3.24%	548
Feb 26, 2026	22.93	22.93	22.81	22.82	22.82	-1.68%	4,455
Feb 25, 2026	23.21	23.21	23.21	23.21	23.21	7.43%	146
Feb 24, 2026	21.60	21.60	21.50	21.60	21.60	0.47%	33
Feb 23, 2026	21.50	21.50	21.50	21.50	21.50	1.97%	150
Feb 20, 2026	21.09	21.09	21.09	21.09	21.09	1.03%	-
Feb 19, 2026	20.87	20.87	20.87	20.87	20.87	-	-
Feb 18, 2026	20.87	20.87	20.87	20.87	20.87	4.09%	475