Desktop Metal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	2.47	2.56	2.22	2.23	2.23	-9.35%	379,855
Feb 20, 2025	2.65	2.73	2.45	2.46	2.46	-6.46%	218,284
Feb 19, 2025	2.48	2.65	2.47	2.63	2.63	6.05%	219,095
Feb 18, 2025	2.56	2.64	2.46	2.48	2.48	-3.13%	168,529
Feb 14, 2025	2.60	2.66	2.55	2.56	2.56	-1.54%	143,270
Feb 13, 2025	2.50	2.63	2.49	2.60	2.60	4.00%	243,455
Feb 12, 2025	2.47	2.53	2.42	2.50	2.50	-0.40%	95,419
Feb 11, 2025	2.56	2.62	2.46	2.51	2.51	-4.20%	109,185
Feb 10, 2025	2.74	2.74	2.51	2.62	2.62	-1.87%	223,095
Feb 7, 2025	2.61	2.74	2.48	2.67	2.67	3.89%	121,551
Feb 6, 2025	2.81	2.81	2.48	2.57	2.57	-7.55%	204,677
Feb 5, 2025	2.69	2.83	2.60	2.78	2.78	6.11%	415,882
Feb 4, 2025	2.38	2.73	2.29	2.62	2.62	9.17%	532,351
Feb 3, 2025	2.21	2.50	2.18	2.40	2.40	5.73%	231,637
Jan 31, 2025	2.46	2.50	2.25	2.27	2.27	-9.20%	221,868
Jan 30, 2025	2.21	2.61	2.21	2.50	2.50	15.21%	607,757
Jan 29, 2025	2.20	2.24	2.13	2.17	2.17	-2.25%	87,430
Jan 28, 2025	2.17	2.23	2.02	2.22	2.22	2.78%	319,769
Jan 27, 2025	2.19	2.22	2.15	2.16	2.16	-1.37%	167,488
Jan 24, 2025	2.11	2.29	2.11	2.19	2.19	4.29%	546,539
Jan 23, 2025	2.17	2.20	2.10	2.10	2.10	-3.67%	134,678
Jan 22, 2025	2.23	2.23	2.16	2.18	2.18	-2.68%	260,861
Jan 21, 2025	2.20	2.33	2.18	2.24	2.24	2.28%	370,943
Jan 17, 2025	2.46	2.50	2.18	2.19	2.19	-9.88%	547,324
Jan 16, 2025	2.36	2.47	2.34	2.43	2.43	2.10%	216,918
Jan 15, 2025	2.50	2.57	2.37	2.38	2.38	-2.86%	196,709
Jan 14, 2025	2.49	2.62	2.37	2.45	2.45	-1.21%	202,151
Jan 13, 2025	2.66	2.71	2.47	2.48	2.48	-8.15%	254,826
Jan 10, 2025	2.68	2.72	2.64	2.70	2.70	-0.37%	66,078
Jan 8, 2025	2.84	2.85	2.52	2.71	2.71	-6.23%	240,823
Jan 7, 2025	3.00	3.10	2.83	2.89	2.89	-3.67%	184,690
Jan 6, 2025	3.06	3.10	2.95	3.00	3.00	-0.99%	378,794
Jan 3, 2025	2.87	3.14	2.73	3.03	3.03	12.64%	818,215
Jan 2, 2025	2.36	2.71	2.34	2.69	2.69	14.96%	394,906
Dec 31, 2024	2.31	2.45	2.25	2.34	2.34	0.86%	298,558
Dec 30, 2024	2.36	2.36	2.24	2.32	2.32	-3.73%	282,020
Dec 27, 2024	2.39	2.47	2.35	2.41	2.41	0.84%	264,889
Dec 26, 2024	2.49	2.49	2.31	2.39	2.39	-4.02%	382,915
Dec 24, 2024	2.38	2.50	2.36	2.49	2.49	4.18%	195,276
Dec 23, 2024	2.78	2.80	2.21	2.39	2.39	-16.14%	1,277,049
Dec 20, 2024	3.01	3.07	2.80	2.85	2.85	-8.06%	505,559
Dec 19, 2024	3.47	3.49	3.10	3.10	3.10	-10.66%	303,984
Dec 18, 2024	3.39	3.54	3.37	3.47	3.47	1.17%	126,790
Dec 17, 2024	3.59	3.61	3.24	3.43	3.43	-5.25%	464,082
Dec 16, 2024	3.71	3.73	3.62	3.62	3.62	-2.95%	230,849
Dec 13, 2024	3.76	3.78	3.71	3.73	3.73	-0.80%	183,418
Dec 12, 2024	3.83	3.85	3.76	3.76	3.76	-1.05%	289,423
Dec 11, 2024	3.94	3.94	3.80	3.80	3.80	-3.31%	269,050
Dec 10, 2024	4.00	4.01	3.87	3.93	3.93	-2.96%	151,960
Dec 9, 2024	3.97	4.17	3.96	4.05	4.05	2.53%	183,162
Dec 6, 2024	3.89	4.04	3.89	3.95	3.95	0.25%	317,064
Dec 5, 2024	4.05	4.10	3.92	3.94	3.94	-1.99%	232,827
Dec 4, 2024	4.13	4.15	3.96	4.02	4.02	-2.90%	310,718
Dec 3, 2024	4.14	4.17	4.00	4.14	4.14	-0.24%	190,021
Dec 2, 2024	4.15	4.23	4.13	4.15	4.15	-0.24%	96,327
Nov 29, 2024	4.12	4.21	4.10	4.16	4.16	0.48%	42,882
Nov 27, 2024	4.10	4.20	4.08	4.14	4.14	0.98%	110,437
Nov 26, 2024	4.14	4.15	3.91	4.10	4.10	-1.44%	459,600
Nov 25, 2024	4.36	4.36	4.10	4.16	4.16	-5.88%	358,325
Nov 22, 2024	4.36	4.49	4.36	4.42	4.42	0.45%	174,804
Nov 21, 2024	4.37	4.57	4.33	4.40	4.40	1.38%	136,011
Nov 20, 2024	4.11	4.39	4.11	4.34	4.34	5.08%	246,025
Nov 19, 2024	4.26	4.34	4.10	4.13	4.13	-3.95%	192,143
Nov 18, 2024	4.46	4.46	4.20	4.30	4.30	-4.44%	333,630
Nov 15, 2024	4.54	4.55	4.28	4.50	4.50	-1.75%	355,550
Nov 14, 2024	3.89	4.60	3.89	4.58	4.58	17.14%	811,116
Nov 13, 2024	4.09	4.09	3.80	3.91	3.91	-6.24%	817,905
Nov 12, 2024	4.40	4.40	4.16	4.17	4.17	-5.66%	625,618
Nov 11, 2024	4.54	4.55	4.42	4.42	4.42	-3.70%	154,350
Nov 8, 2024	4.66	4.66	4.45	4.59	4.59	-1.29%	246,062
Nov 7, 2024	4.81	4.82	4.65	4.65	4.65	-3.33%	245,464
Nov 6, 2024	4.91	4.91	4.81	4.81	4.81	-1.03%	343,399
Nov 5, 2024	4.91	4.93	4.82	4.86	4.86	-1.22%	275,333
Nov 4, 2024	4.90	4.93	4.90	4.92	4.92	-	107,628
Nov 1, 2024	4.91	4.94	4.91	4.92	4.92	0.20%	166,899
Oct 31, 2024	4.90	4.94	4.89	4.91	4.91	0.20%	253,266
Oct 30, 2024	4.90	4.92	4.90	4.90	4.90	-0.20%	173,130
Oct 29, 2024	4.90	4.92	4.90	4.91	4.91	-0.20%	151,120
Oct 28, 2024	4.88	4.92	4.88	4.92	4.92	0.41%	113,411
Oct 25, 2024	4.90	4.91	4.89	4.90	4.90	0.62%	114,785
Oct 24, 2024	4.92	4.95	4.86	4.87	4.87	-1.22%	314,950
Oct 23, 2024	4.92	4.94	4.92	4.93	4.93	0.41%	108,533
Oct 22, 2024	4.90	4.95	4.90	4.91	4.91	-0.20%	221,593
Oct 21, 2024	4.95	4.96	4.92	4.92	4.92	-1.01%	92,531
Oct 18, 2024	4.92	4.97	4.91	4.97	4.97	0.61%	156,797
Oct 17, 2024	4.90	4.95	4.90	4.94	4.94	0.82%	209,213
Oct 16, 2024	4.87	4.94	4.85	4.90	4.90	-	156,948
Oct 15, 2024	4.88	4.92	4.86	4.90	4.90	-0.20%	114,305
Oct 14, 2024	4.90	4.92	4.87	4.91	4.91	0.20%	102,812
Oct 11, 2024	4.87	4.92	4.87	4.90	4.90	0.20%	144,599
Oct 10, 2024	4.76	4.90	4.76	4.89	4.89	1.87%	384,954
Oct 9, 2024	4.84	4.89	4.79	4.80	4.80	-1.03%	350,402
Oct 8, 2024	4.85	4.89	4.82	4.85	4.85	-0.21%	402,751
Oct 7, 2024	4.86	4.97	4.85	4.86	4.86	-0.41%	705,367
Oct 4, 2024	4.90	4.92	4.84	4.88	4.88	-1.01%	199,560
Oct 3, 2024	4.74	4.96	4.73	4.93	4.93	4.67%	658,327
Oct 2, 2024	4.65	4.74	4.62	4.71	4.71	1.29%	180,364
Oct 1, 2024	4.63	4.69	4.58	4.65	4.65	-0.43%	136,703
Sep 30, 2024	4.68	4.72	4.65	4.67	4.67	-0.43%	98,870
Sep 27, 2024	4.69	4.71	4.65	4.69	4.69	0.86%	116,119