DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.72	10.78	10.72	10.78	10.78	0.75%	27,095
Feb 20, 2025	10.70	10.76	10.70	10.70	10.70	-0.09%	29,442
Feb 19, 2025	10.67	10.72	10.60	10.71	10.71	0.37%	73,646
Feb 18, 2025	10.70	10.70	10.64	10.67	10.64	-	90,123
Feb 14, 2025	10.57	10.67	10.57	10.67	10.64	1.14%	68,335
Feb 13, 2025	10.58	10.58	10.49	10.55	10.52	0.09%	66,750
Feb 12, 2025	10.39	10.60	10.39	10.54	10.51	-1.50%	49,564
Feb 11, 2025	10.69	10.72	10.65	10.70	10.67	0.09%	30,227
Feb 10, 2025	10.72	10.75	10.67	10.69	10.66	-0.09%	36,545
Feb 7, 2025	10.70	10.73	10.65	10.70	10.67	-	59,857
Feb 6, 2025	10.64	10.75	10.64	10.70	10.67	0.56%	56,953
Feb 5, 2025	10.52	10.66	10.52	10.64	10.61	1.33%	87,533
Feb 4, 2025	10.46	10.52	10.46	10.50	10.47	0.19%	30,522
Feb 3, 2025	10.44	10.49	10.42	10.48	10.45	0.38%	59,454
Jan 31, 2025	10.47	10.49	10.42	10.44	10.41	-0.19%	46,853
Jan 30, 2025	10.41	10.46	10.41	10.46	10.43	0.48%	48,399
Jan 29, 2025	10.44	10.45	10.37	10.41	10.38	-0.10%	60,256
Jan 28, 2025	10.40	10.51	10.34	10.42	10.39	0.19%	99,493
Jan 27, 2025	10.39	10.45	10.38	10.40	10.37	0.19%	156,157
Jan 24, 2025	10.37	10.40	10.32	10.38	10.35	-	46,527
Jan 23, 2025	10.39	10.39	10.32	10.38	10.35	-0.29%	88,053
Jan 22, 2025	10.40	10.42	10.34	10.41	10.38	0.19%	73,987
Jan 21, 2025	10.43	10.52	10.39	10.39	10.36	-0.48%	89,924
Jan 17, 2025	10.45	10.48	10.43	10.44	10.38	-	35,454
Jan 16, 2025	10.43	10.45	10.37	10.44	10.38	-0.10%	56,713
Jan 15, 2025	10.35	10.46	10.35	10.45	10.39	1.65%	96,466
Jan 14, 2025	10.25	10.28	10.23	10.28	10.22	0.10%	36,273
Jan 13, 2025	10.31	10.31	10.19	10.27	10.21	-0.68%	110,654
Jan 10, 2025	10.40	10.45	10.32	10.34	10.28	-0.58%	101,048
Jan 8, 2025	10.40	10.47	10.38	10.40	10.34	-	57,773
Jan 7, 2025	10.36	10.44	10.36	10.40	10.34	-0.10%	75,588
Jan 6, 2025	10.49	10.49	10.35	10.41	10.35	-0.43%	84,841
Jan 3, 2025	10.45	10.50	10.37	10.46	10.40	0.14%	71,936
Jan 2, 2025	10.40	10.44	10.34	10.44	10.38	0.87%	53,989
Dec 31, 2024	10.31	10.39	10.31	10.35	10.29	0.39%	80,785
Dec 30, 2024	10.22	10.35	10.22	10.31	10.25	0.39%	148,211
Dec 27, 2024	10.32	10.33	10.17	10.27	10.21	-0.48%	154,322
Dec 26, 2024	10.28	10.38	10.28	10.32	10.26	0.10%	77,286
Dec 24, 2024	10.30	10.32	10.24	10.31	10.25	0.29%	88,070
Dec 23, 2024	10.35	10.35	10.27	10.28	10.22	-0.58%	59,379
Dec 20, 2024	10.35	10.35	10.26	10.34	10.28	0.58%	190,330
Dec 19, 2024	10.42	10.42	10.24	10.28	10.22	-1.06%	143,785
Dec 18, 2024	10.62	10.62	10.39	10.39	10.33	-2.07%	86,946
Dec 17, 2024	10.74	10.74	10.54	10.61	10.52	-0.93%	105,423
Dec 16, 2024	10.77	10.77	10.67	10.71	10.62	-0.28%	65,054
Dec 13, 2024	10.85	10.88	10.71	10.74	10.65	-1.01%	47,463
Dec 12, 2024	10.97	10.97	10.80	10.85	10.76	-1.09%	76,817
Dec 11, 2024	10.99	10.99	10.95	10.97	10.88	0.27%	51,435
Dec 10, 2024	10.95	10.97	10.92	10.94	10.85	-0.09%	58,934
Dec 9, 2024	11.03	11.03	10.89	10.95	10.86	-0.64%	65,212
Dec 6, 2024	11.04	11.05	10.96	11.02	10.93	0.09%	41,334
Dec 5, 2024	11.02	11.05	10.92	11.01	10.92	-0.36%	65,074
Dec 4, 2024	11.07	11.07	11.02	11.05	10.96	-	44,896
Dec 3, 2024	11.05	11.07	11.00	11.05	10.96	0.27%	89,735
Dec 2, 2024	11.05	11.05	11.01	11.02	10.93	-0.09%	52,888
Nov 29, 2024	11.00	11.04	11.00	11.03	10.94	0.91%	48,314
Nov 27, 2024	10.86	10.96	10.78	10.93	10.84	1.11%	61,872
Nov 26, 2024	10.81	10.86	10.78	10.81	10.72	-	62,101
Nov 25, 2024	10.88	10.98	10.81	10.81	10.72	0.09%	115,586
Nov 22, 2024	10.86	10.86	10.77	10.80	10.71	-0.18%	96,448
Nov 21, 2024	10.65	10.88	10.65	10.82	10.73	1.69%	315,856
Nov 20, 2024	10.63	10.67	10.63	10.64	10.55	-0.56%	40,673
Nov 19, 2024	10.72	10.73	10.68	10.70	10.58	-0.14%	58,639
Nov 18, 2024	10.72	10.74	10.69	10.72	10.59	-0.05%	84,034
Nov 15, 2024	10.76	10.76	10.70	10.72	10.60	-0.46%	39,156
Nov 14, 2024	10.72	10.78	10.71	10.77	10.65	0.84%	136,509
Nov 13, 2024	10.76	10.84	10.67	10.68	10.56	-0.37%	49,777
Nov 12, 2024	10.77	10.80	10.69	10.72	10.60	-0.46%	67,729
Nov 11, 2024	10.77	10.81	10.77	10.77	10.65	-0.19%	36,352
Nov 8, 2024	10.69	10.83	10.69	10.79	10.67	1.22%	36,501
Nov 7, 2024	10.63	10.70	10.61	10.66	10.54	0.38%	43,438
Nov 6, 2024	10.70	10.70	10.57	10.62	10.50	-1.12%	47,031
Nov 5, 2024	10.71	10.75	10.71	10.74	10.62	0.56%	25,025
Nov 4, 2024	10.70	10.77	10.68	10.68	10.56	0.09%	43,784
Nov 1, 2024	10.79	10.80	10.66	10.67	10.55	-0.56%	53,001
Oct 31, 2024	10.67	10.76	10.67	10.73	10.61	0.56%	43,352
Oct 30, 2024	10.65	10.69	10.65	10.67	10.55	0.38%	40,789
Oct 29, 2024	10.67	10.67	10.63	10.63	10.51	-0.56%	51,362
Oct 28, 2024	10.72	10.78	10.69	10.69	10.57	0.09%	36,200
Oct 25, 2024	10.68	10.74	10.68	10.68	10.56	-0.19%	53,224
Oct 24, 2024	10.78	10.78	10.66	10.70	10.58	-0.37%	80,460
Oct 23, 2024	10.86	10.86	10.74	10.74	10.62	-1.38%	85,246
Oct 22, 2024	10.97	10.97	10.88	10.89	10.77	-0.46%	35,555
Oct 21, 2024	10.96	11.02	10.94	10.94	10.82	-0.64%	60,057
Oct 18, 2024	11.02	11.02	11.01	11.01	10.89	-0.09%	27,969
Oct 17, 2024	11.03	11.06	10.98	11.02	10.87	-0.27%	51,557
Oct 16, 2024	10.96	11.06	10.96	11.05	10.90	0.64%	34,360
Oct 15, 2024	11.03	11.06	10.98	10.98	10.83	-	71,930
Oct 14, 2024	11.07	11.07	10.98	10.98	10.83	-0.81%	43,565
Oct 11, 2024	11.03	11.08	11.03	11.07	10.92	0.27%	41,875
Oct 10, 2024	11.09	11.11	11.04	11.04	10.89	-0.18%	58,263
Oct 9, 2024	11.12	11.12	11.05	11.06	10.91	-0.32%	59,545
Oct 8, 2024	11.06	11.13	11.06	11.10	10.94	0.14%	137,953
Oct 7, 2024	11.11	11.11	11.06	11.08	10.93	-0.09%	79,365
Oct 4, 2024	11.15	11.15	11.09	11.09	10.94	-0.63%	39,192
Oct 3, 2024	11.17	11.19	11.16	11.16	11.00	-0.45%	77,783
Oct 2, 2024	11.15	11.24	11.15	11.21	11.05	-0.36%	150,702
Oct 1, 2024	11.25	11.26	11.17	11.25	11.09	0.81%	63,130
Sep 30, 2024	11.13	11.18	11.13	11.16	11.00	0.38%	76,114
Sep 27, 2024	11.10	11.12	11.10	11.12	10.96	0.25%	48,476