Desktop Metal, Inc. (DM)
NYSE: DM · Real-Time Price · USD
4.340
+0.210 (5.08%)
Nov 20, 2024, 4:00 PM EST - Market closed
Desktop Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.57 | 4.65 | 4.56 | 4.65 | 4.65 | 1.53% | 360,018 |
| 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 |