Desktop Metal, Inc. (DM)
NYSE: DM · Real-Time Price · USD
4.650
+0.070 (1.53%)
At close: Sep 26, 2024, 4:00 PM
4.630
-0.020 (-0.43%)
After-hours: Sep 26, 2024, 4:48 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.56 | 4.61 | 4.49 | 4.58 | 4.58 | 0.44% | 671,714 |
| Sep 24, 2024 | 4.49 | 4.58 | 4.49 | 4.56 | 4.56 | 1.11% | 118,031 |
| Sep 23, 2024 | 4.61 | 4.61 | 4.45 | 4.51 | 4.51 | -2.80% | 196,302 |
| Sep 20, 2024 | 4.68 | 4.70 | 4.53 | 4.64 | 4.64 | -1.07% | 266,383 |
| Sep 19, 2024 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | 0.21% | 131,003 |
| Sep 18, 2024 | 4.66 | 4.75 | 4.66 | 4.68 | 4.68 | -0.21% | 137,693 |
| Sep 17, 2024 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | 0.86% | 110,275 |
| Sep 16, 2024 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | -0.64% | 116,213 |
| Sep 13, 2024 | 4.58 | 4.69 | 4.55 | 4.68 | 4.68 | 2.86% | 176,617 |
| Sep 12, 2024 | 4.50 | 4.56 | 4.48 | 4.55 | 4.55 | 1.56% | 169,978 |
| Sep 11, 2024 | 4.45 | 4.50 | 4.43 | 4.48 | 4.48 | 0.45% | 109,242 |
| Sep 10, 2024 | 4.40 | 4.46 | 4.36 | 4.46 | 4.46 | 1.59% | 103,296 |
| Sep 9, 2024 | 4.36 | 4.40 | 4.33 | 4.39 | 4.39 | 1.15% | 112,420 |
| Sep 6, 2024 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | -0.91% | 110,628 |
| Sep 5, 2024 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 2.58% | 146,170 |
| Sep 4, 2024 | 4.25 | 4.33 | 4.25 | 4.27 | 4.27 | - | 189,274 |
| Sep 3, 2024 | 4.34 | 4.41 | 4.27 | 4.27 | 4.27 | -2.73% | 344,455 |
| Aug 30, 2024 | 4.27 | 4.39 | 4.27 | 4.39 | 4.39 | 2.81% | 119,677 |
| Aug 29, 2024 | 4.28 | 4.31 | 4.25 | 4.27 | 4.27 | 0.47% | 270,136 |
| Aug 28, 2024 | 4.30 | 4.33 | 4.25 | 4.25 | 4.25 | -1.85% | 129,928 |
| Aug 27, 2024 | 4.45 | 4.48 | 4.30 | 4.33 | 4.33 | -3.78% | 198,900 |
| Aug 26, 2024 | 4.44 | 4.56 | 4.42 | 4.50 | 4.50 | 3.69% | 257,640 |
| Aug 23, 2024 | 4.22 | 4.44 | 4.18 | 4.34 | 4.34 | 2.12% | 362,459 |
| Aug 22, 2024 | 4.16 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 136,253 |
| Aug 21, 2024 | 4.22 | 4.22 | 4.14 | 4.15 | 4.15 | -0.95% | 127,152 |
| Aug 20, 2024 | 4.10 | 4.22 | 4.09 | 4.19 | 4.19 | 1.70% | 152,233 |
| Aug 19, 2024 | 4.06 | 4.17 | 4.06 | 4.12 | 4.12 | 1.48% | 136,454 |
| Aug 16, 2024 | 4.09 | 4.16 | 4.05 | 4.06 | 4.06 | -0.73% | 247,038 |
| Aug 15, 2024 | 4.15 | 4.20 | 4.09 | 4.09 | 4.09 | -0.49% | 238,487 |
| Aug 14, 2024 | 4.14 | 4.18 | 4.05 | 4.11 | 4.11 | -0.72% | 198,178 |
| Aug 13, 2024 | 4.16 | 4.23 | 4.12 | 4.14 | 4.14 | 0.73% | 167,569 |
| Aug 12, 2024 | 4.17 | 4.21 | 4.09 | 4.11 | 4.11 | -2.61% | 200,795 |
| Aug 9, 2024 | 4.38 | 4.40 | 4.16 | 4.22 | 4.22 | -3.65% | 619,279 |
| Aug 8, 2024 | 4.38 | 4.48 | 4.38 | 4.38 | 4.38 | -0.45% | 759,632 |
| Aug 7, 2024 | 4.40 | 4.47 | 4.29 | 4.40 | 4.40 | 0.92% | 378,092 |
| Aug 6, 2024 | 4.32 | 4.50 | 4.29 | 4.36 | 4.36 | 1.63% | 245,376 |
| Aug 5, 2024 | 4.15 | 4.33 | 4.05 | 4.29 | 4.29 | -2.28% | 356,355 |
| Aug 2, 2024 | 4.65 | 4.68 | 4.32 | 4.39 | 4.39 | -6.99% | 641,077 |
| Aug 1, 2024 | 4.76 | 4.81 | 4.70 | 4.72 | 4.72 | 0.21% | 311,065 |
| Jul 31, 2024 | 4.75 | 4.79 | 4.59 | 4.71 | 4.71 | -4.07% | 684,697 |
| Jul 30, 2024 | 4.88 | 4.94 | 4.87 | 4.91 | 4.91 | 0.61% | 285,621 |
| Jul 29, 2024 | 4.86 | 4.97 | 4.84 | 4.88 | 4.88 | 0.62% | 217,535 |
| Jul 26, 2024 | 4.86 | 4.93 | 4.82 | 4.85 | 4.85 | 1.68% | 241,163 |
| Jul 25, 2024 | 4.86 | 4.96 | 4.77 | 4.77 | 4.77 | -2.45% | 342,084 |
| Jul 24, 2024 | 5.08 | 5.18 | 4.88 | 4.89 | 4.89 | -5.05% | 585,734 |
| Jul 23, 2024 | 5.06 | 5.35 | 5.05 | 5.15 | 5.15 | - | 338,422 |
| Jul 22, 2024 | 5.27 | 5.32 | 5.04 | 5.15 | 5.15 | -3.92% | 480,114 |
| Jul 19, 2024 | 4.99 | 5.42 | 4.94 | 5.36 | 5.36 | 7.63% | 990,253 |
| Jul 18, 2024 | 5.00 | 5.06 | 4.94 | 4.98 | 4.98 | -0.40% | 386,732 |
| Jul 17, 2024 | 5.11 | 5.22 | 4.96 | 5.00 | 5.00 | -3.66% | 676,332 |
| Jul 16, 2024 | 5.00 | 5.21 | 4.95 | 5.19 | 5.19 | 3.39% | 731,327 |
| Jul 15, 2024 | 5.01 | 5.08 | 4.88 | 5.02 | 5.02 | 0.60% | 556,051 |
| Jul 12, 2024 | 5.00 | 5.07 | 4.96 | 4.99 | 4.99 | 0.20% | 561,257 |
| Jul 11, 2024 | 5.19 | 5.33 | 4.90 | 4.98 | 4.98 | -6.57% | 1,163,035 |
| Jul 10, 2024 | 5.00 | 5.35 | 4.93 | 5.33 | 5.33 | 5.54% | 1,145,085 |
| Jul 9, 2024 | 5.10 | 5.10 | 4.83 | 5.05 | 5.05 | 1.00% | 1,084,712 |
| Jul 8, 2024 | 4.85 | 5.19 | 4.84 | 5.00 | 5.00 | -0.60% | 1,583,162 |
| Jul 5, 2024 | 4.94 | 5.12 | 4.75 | 5.03 | 5.03 | -4.01% | 1,411,606 |
| Jul 3, 2024 | 4.45 | 5.35 | 4.45 | 5.24 | 5.24 | 21.30% | 4,908,273 |
| Jul 2, 2024 | 4.07 | 4.56 | 3.91 | 4.32 | 4.32 | 6.14% | 1,454,526 |
| Jul 1, 2024 | 4.06 | 4.19 | 3.70 | 4.07 | 4.07 | -1.45% | 916,865 |
| Jun 28, 2024 | 4.27 | 4.38 | 4.13 | 4.13 | 4.13 | -3.73% | 4,118,961 |
| Jun 27, 2024 | 4.12 | 4.29 | 4.01 | 4.29 | 4.29 | 5.15% | 352,799 |
| Jun 26, 2024 | 4.17 | 4.39 | 4.04 | 4.08 | 4.08 | -3.32% | 449,990 |
| Jun 25, 2024 | 4.17 | 4.28 | 4.11 | 4.22 | 4.22 | -0.94% | 503,396 |
| Jun 24, 2024 | 4.15 | 4.39 | 4.10 | 4.26 | 4.26 | 3.15% | 668,231 |
| Jun 21, 2024 | 4.23 | 4.25 | 4.02 | 4.13 | 4.13 | -0.72% | 694,912 |
| Jun 20, 2024 | 4.85 | 4.95 | 4.11 | 4.16 | 4.16 | -16.30% | 1,061,853 |
| Jun 18, 2024 | 3.65 | 6.00 | 3.62 | 4.97 | 4.97 | 35.79% | 3,942,962 |
| Jun 17, 2024 | 3.76 | 4.11 | 3.63 | 3.66 | 3.66 | -4.69% | 693,423 |
| Jun 14, 2024 | 3.90 | 4.02 | 3.76 | 3.84 | 3.84 | -2.04% | 376,249 |
| Jun 13, 2024 | 4.34 | 4.34 | 3.80 | 3.92 | 3.92 | -7.33% | 890,380 |
| Jun 12, 2024 | 4.33 | 4.45 | 4.03 | 4.23 | 4.23 | -5.16% | 826,599 |
| Jun 11, 2024 | 5.25 | 5.25 | 4.45 | 4.46 | 4.46 | -9.22% | 557,359 |
| Jun 10, 2024 | 4.96 | 5.10 | 4.78 | 4.91 | 4.91 | 0.27% | 650,798 |
| Jun 7, 2024 | 5.60 | 5.73 | 4.80 | 4.90 | 4.90 | -14.04% | 463,027 |
| Jun 6, 2024 | 5.40 | 5.80 | 5.40 | 5.70 | 5.70 | -1.32% | 200,903 |
| Jun 5, 2024 | 5.42 | 5.80 | 5.42 | 5.78 | 5.78 | 5.19% | 215,397 |
| Jun 4, 2024 | 5.78 | 5.90 | 5.40 | 5.49 | 5.49 | -5.51% | 179,022 |
| Jun 3, 2024 | 5.63 | 5.98 | 5.50 | 5.81 | 5.81 | 3.09% | 165,257 |
| May 31, 2024 | 5.78 | 5.81 | 5.50 | 5.64 | 5.64 | -2.17% | 162,297 |
| May 30, 2024 | 5.70 | 5.80 | 5.63 | 5.76 | 5.76 | 2.31% | 154,912 |
| May 29, 2024 | 5.99 | 5.99 | 5.42 | 5.63 | 5.63 | -1.50% | 448,412 |
| May 28, 2024 | 6.00 | 6.04 | 5.65 | 5.72 | 5.72 | 1.06% | 260,717 |
| May 24, 2024 | 6.03 | 6.08 | 5.50 | 5.66 | 5.66 | 0.71% | 195,033 |
| May 23, 2024 | 5.97 | 6.01 | 5.60 | 5.62 | 5.62 | -6.37% | 217,589 |
| May 22, 2024 | 6.08 | 6.32 | 5.80 | 6.00 | 6.00 | -0.99% | 252,460 |
| May 21, 2024 | 6.15 | 6.54 | 5.93 | 6.06 | 6.06 | -5.83% | 278,133 |
| May 20, 2024 | 5.99 | 6.46 | 5.90 | 6.44 | 6.44 | 5.49% | 343,996 |
| May 17, 2024 | 6.00 | 6.14 | 5.70 | 6.10 | 6.10 | 2.66% | 425,497 |
| May 16, 2024 | 6.11 | 6.32 | 5.82 | 5.94 | 5.94 | -4.88% | 296,811 |
| May 15, 2024 | 6.88 | 6.94 | 6.05 | 6.25 | 6.25 | -6.10% | 377,173 |
| May 14, 2024 | 6.50 | 7.00 | 6.21 | 6.65 | 6.65 | 8.99% | 563,696 |
| May 13, 2024 | 6.40 | 6.87 | 6.00 | 6.10 | 6.10 | -4.86% | 380,634 |
| May 10, 2024 | 7.21 | 7.40 | 6.28 | 6.42 | 6.42 | -10.90% | 432,282 |
| May 9, 2024 | 7.60 | 7.77 | 7.00 | 7.20 | 7.20 | -14.28% | 405,323 |
| May 8, 2024 | 8.30 | 8.45 | 8.00 | 8.40 | 8.40 | 0.61% | 123,427 |
| May 7, 2024 | 8.05 | 8.50 | 7.91 | 8.35 | 8.35 | 5.28% | 143,862 |
| May 6, 2024 | 8.90 | 8.90 | 7.60 | 7.93 | 7.93 | -7.26% | 163,557 |
| May 3, 2024 | 7.94 | 8.92 | 7.90 | 8.55 | 8.55 | 7.34% | 239,765 |