Skip to main content
Desktop Metal, Inc. (DM)
NYSE: DM · Real-Time Price · USD
4.990
+0.150 (3.10%)
At close: Mar 28, 2025, 4:00 PM
4.950
-0.040 (-0.80%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Desktop Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20254.815.094.814.994.993.10%1,352,054
Mar 27, 20254.634.894.634.844.846.84%3,351,620
Mar 26, 20254.544.674.404.534.530.22%4,692,701
Mar 25, 20253.864.543.724.524.5299.12%53,287,635
Mar 24, 20252.202.302.182.272.271.79%168,039
Mar 21, 20252.422.492.202.232.23-7.85%256,959
Mar 20, 20252.632.682.422.422.42-11.36%356,333
Mar 19, 20252.752.792.682.732.73-0.73%569,039
Mar 18, 20252.682.772.542.752.75-340,161
Mar 17, 20252.472.782.412.752.7510.44%656,795
Mar 14, 20252.002.622.002.492.4922.06%651,819
Mar 13, 20251.982.101.942.042.046.25%270,382
Mar 12, 20251.951.991.841.921.92-1.54%309,391
Mar 11, 20251.982.001.901.951.95-1.52%126,614
Mar 10, 20252.002.081.971.981.98-3.41%132,127
Mar 7, 20252.062.071.962.052.050.99%95,065
Mar 6, 20252.052.101.982.032.03-1.93%203,294
Mar 5, 20252.072.112.002.072.070.98%161,728
Mar 4, 20252.022.072.002.052.051.99%126,332
Mar 3, 20252.262.352.012.012.01-11.84%306,353
Feb 28, 20252.182.362.152.282.284.59%107,857
Feb 27, 20252.222.302.182.182.18-2.24%196,227
Feb 26, 20252.212.392.192.232.230.90%214,337
Feb 25, 20252.202.252.122.212.210.45%84,812
Feb 24, 20252.302.322.112.202.20-1.35%209,610
Feb 21, 20252.472.562.222.232.23-9.35%379,855
Feb 20, 20252.652.732.452.462.46-6.46%218,284
Feb 19, 20252.482.652.472.632.636.05%219,095
Feb 18, 20252.562.642.462.482.48-3.13%168,529
Feb 14, 20252.602.662.552.562.56-1.54%143,270
Feb 13, 20252.502.632.492.602.604.00%243,455
Feb 12, 20252.472.532.422.502.50-0.40%95,419
Feb 11, 20252.562.622.462.512.51-4.20%109,185
Feb 10, 20252.742.742.512.622.62-1.87%223,095
Feb 7, 20252.612.742.482.672.673.89%121,551
Feb 6, 20252.812.812.482.572.57-7.55%204,677
Feb 5, 20252.692.832.602.782.786.11%415,882
Feb 4, 20252.382.732.292.622.629.17%532,351
Feb 3, 20252.212.502.182.402.405.73%231,637
Jan 31, 20252.462.502.252.272.27-9.20%221,868
Jan 30, 20252.212.612.212.502.5015.21%607,757
Jan 29, 20252.202.242.132.172.17-2.25%87,430
Jan 28, 20252.172.232.022.222.222.78%319,769
Jan 27, 20252.192.222.152.162.16-1.37%167,488
Jan 24, 20252.112.292.112.192.194.29%546,539
Jan 23, 20252.172.202.102.102.10-3.67%134,678
Jan 22, 20252.232.232.162.182.18-2.68%260,861
Jan 21, 20252.202.332.182.242.242.28%370,943
Jan 17, 20252.462.502.182.192.19-9.88%547,324
Jan 16, 20252.362.472.342.432.432.10%216,918