DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.35	10.35	10.26	10.34	10.34	0.58%	190,330
Dec 19, 2024	10.42	10.42	10.24	10.28	10.28	-1.06%	143,785
Dec 18, 2024	10.62	10.62	10.39	10.39	10.39	-2.07%	86,946
Dec 17, 2024	10.74	10.74	10.54	10.61	10.58	-0.93%	105,423
Dec 16, 2024	10.77	10.77	10.67	10.71	10.68	-0.28%	65,054
Dec 13, 2024	10.85	10.88	10.71	10.74	10.71	-1.01%	47,463
Dec 12, 2024	10.97	10.97	10.80	10.85	10.82	-1.09%	76,817
Dec 11, 2024	10.99	10.99	10.95	10.97	10.94	0.27%	51,435
Dec 10, 2024	10.95	10.97	10.92	10.94	10.91	-0.09%	58,934
Dec 9, 2024	11.03	11.03	10.89	10.95	10.92	-0.64%	65,212
Dec 6, 2024	11.04	11.05	10.96	11.02	10.99	0.09%	41,334
Dec 5, 2024	11.02	11.05	10.92	11.01	10.98	-0.36%	65,074
Dec 4, 2024	11.07	11.07	11.02	11.05	11.02	-	44,896
Dec 3, 2024	11.05	11.07	11.00	11.05	11.02	0.27%	89,735
Dec 2, 2024	11.05	11.05	11.01	11.02	10.99	-0.09%	52,888
Nov 29, 2024	11.00	11.04	11.00	11.03	11.00	0.91%	48,314
Nov 27, 2024	10.86	10.96	10.78	10.93	10.90	1.11%	61,872
Nov 26, 2024	10.81	10.86	10.78	10.81	10.78	-	62,101
Nov 25, 2024	10.88	10.98	10.81	10.81	10.78	0.09%	115,586
Nov 22, 2024	10.86	10.86	10.77	10.80	10.77	-0.18%	96,448
Nov 21, 2024	10.65	10.88	10.65	10.82	10.79	1.69%	315,856
Nov 20, 2024	10.63	10.67	10.63	10.64	10.61	-0.56%	40,673
Nov 19, 2024	10.72	10.73	10.68	10.70	10.64	-0.14%	58,639
Nov 18, 2024	10.72	10.74	10.69	10.72	10.65	-0.05%	84,034
Nov 15, 2024	10.76	10.76	10.70	10.72	10.66	-0.46%	39,156
Nov 14, 2024	10.72	10.78	10.71	10.77	10.71	0.84%	136,509
Nov 13, 2024	10.76	10.84	10.67	10.68	10.62	-0.37%	49,777
Nov 12, 2024	10.77	10.80	10.69	10.72	10.66	-0.46%	67,729
Nov 11, 2024	10.77	10.81	10.77	10.77	10.71	-0.19%	36,352
Nov 8, 2024	10.69	10.83	10.69	10.79	10.73	1.22%	36,501
Nov 7, 2024	10.63	10.70	10.61	10.66	10.60	0.38%	43,438
Nov 6, 2024	10.70	10.70	10.57	10.62	10.56	-1.12%	47,031
Nov 5, 2024	10.71	10.75	10.71	10.74	10.68	0.56%	25,025
Nov 4, 2024	10.70	10.77	10.68	10.68	10.62	0.09%	43,784
Nov 1, 2024	10.79	10.80	10.66	10.67	10.61	-0.56%	53,001
Oct 31, 2024	10.67	10.76	10.67	10.73	10.67	0.56%	43,352
Oct 30, 2024	10.65	10.69	10.65	10.67	10.61	0.38%	40,789
Oct 29, 2024	10.67	10.67	10.63	10.63	10.57	-0.56%	51,362
Oct 28, 2024	10.72	10.78	10.69	10.69	10.63	0.09%	36,200
Oct 25, 2024	10.68	10.74	10.68	10.68	10.62	-0.19%	53,224
Oct 24, 2024	10.78	10.78	10.66	10.70	10.64	-0.37%	80,460
Oct 23, 2024	10.86	10.86	10.74	10.74	10.68	-1.38%	85,246
Oct 22, 2024	10.97	10.97	10.88	10.89	10.83	-0.46%	35,555
Oct 21, 2024	10.96	11.02	10.94	10.94	10.88	-0.64%	60,057
Oct 18, 2024	11.02	11.02	11.01	11.01	10.95	-0.09%	27,969
Oct 17, 2024	11.03	11.06	10.98	11.02	10.93	-0.27%	51,557
Oct 16, 2024	10.96	11.06	10.96	11.05	10.96	0.64%	34,360
Oct 15, 2024	11.03	11.06	10.98	10.98	10.89	-	71,930
Oct 14, 2024	11.07	11.07	10.98	10.98	10.89	-0.81%	43,565
Oct 11, 2024	11.03	11.08	11.03	11.07	10.98	0.27%	41,875
Oct 10, 2024	11.09	11.11	11.04	11.04	10.95	-0.18%	58,263
Oct 9, 2024	11.12	11.12	11.05	11.06	10.97	-0.32%	59,545
Oct 8, 2024	11.06	11.13	11.06	11.10	11.00	0.14%	137,953
Oct 7, 2024	11.11	11.11	11.06	11.08	10.99	-0.09%	79,365
Oct 4, 2024	11.15	11.15	11.09	11.09	11.00	-0.63%	39,192
Oct 3, 2024	11.17	11.19	11.16	11.16	11.07	-0.45%	77,783
Oct 2, 2024	11.15	11.24	11.15	11.21	11.12	-0.36%	150,702
Oct 1, 2024	11.25	11.26	11.17	11.25	11.16	0.81%	63,130
Sep 30, 2024	11.13	11.18	11.13	11.16	11.07	0.38%	76,114
Sep 27, 2024	11.10	11.12	11.10	11.12	11.03	0.25%	48,476
Sep 26, 2024	11.16	11.19	11.09	11.09	11.00	-0.18%	78,711
Sep 25, 2024	11.15	11.15	11.09	11.11	11.02	-0.09%	53,006
Sep 24, 2024	11.13	11.15	11.05	11.12	11.03	0.14%	32,819
Sep 23, 2024	11.19	11.19	11.10	11.11	11.01	-0.40%	26,136
Sep 20, 2024	11.12	11.17	11.12	11.15	11.06	-0.18%	233,152
Sep 19, 2024	11.17	11.18	11.15	11.17	11.08	-	22,984
Sep 18, 2024	11.23	11.24	11.12	11.17	11.05	-0.27%	61,142
Sep 17, 2024	11.26	11.26	11.20	11.20	11.08	-0.36%	41,145
Sep 16, 2024	11.25	11.28	11.23	11.24	11.12	0.18%	32,729
Sep 13, 2024	11.24	11.27	11.22	11.22	11.10	0.09%	80,233
Sep 12, 2024	11.18	11.22	11.15	11.21	11.09	0.63%	44,663
Sep 11, 2024	11.08	11.14	11.02	11.14	11.02	0.81%	50,463
Sep 10, 2024	10.98	11.07	10.97	11.05	10.93	0.64%	29,122
Sep 9, 2024	10.98	10.98	10.96	10.98	10.86	0.18%	46,614
Sep 6, 2024	10.93	10.98	10.93	10.96	10.84	0.37%	47,595
Sep 5, 2024	10.90	10.95	10.90	10.92	10.80	0.37%	53,322
Sep 4, 2024	10.86	10.93	10.85	10.88	10.76	-	68,859
Sep 3, 2024	10.86	10.91	10.84	10.88	10.76	0.37%	127,804
Aug 30, 2024	10.84	10.84	10.81	10.84	10.72	0.37%	44,298
Aug 29, 2024	10.81	10.81	10.78	10.80	10.68	-0.23%	123,521
Aug 28, 2024	10.82	10.83	10.78	10.83	10.71	-0.14%	88,942
Aug 27, 2024	10.83	10.85	10.79	10.84	10.72	-0.28%	72,388
Aug 26, 2024	10.83	10.89	10.83	10.87	10.75	0.09%	109,634
Aug 23, 2024	10.81	10.87	10.79	10.86	10.74	0.65%	67,667
Aug 22, 2024	10.81	10.81	10.76	10.79	10.67	-0.09%	121,614
Aug 21, 2024	10.79	10.81	10.77	10.80	10.68	-0.05%	26,380
Aug 20, 2024	10.77	10.83	10.76	10.81	10.69	0.28%	64,019
Aug 19, 2024	10.76	10.81	10.76	10.78	10.66	-0.51%	115,482
Aug 16, 2024	10.88	10.88	10.83	10.83	10.68	-0.23%	18,563
Aug 15, 2024	10.88	10.88	10.86	10.86	10.71	-0.69%	24,502
Aug 14, 2024	10.92	10.97	10.90	10.93	10.78	-0.05%	43,981
Aug 13, 2024	10.84	11.00	10.84	10.94	10.78	1.02%	90,396
Aug 12, 2024	10.77	10.85	10.77	10.83	10.68	0.14%	30,316
Aug 9, 2024	10.81	10.87	10.76	10.81	10.66	0.28%	36,051
Aug 8, 2024	10.80	10.80	10.76	10.78	10.63	-0.46%	54,155
Aug 7, 2024	10.85	10.91	10.83	10.83	10.68	0.09%	86,126
Aug 6, 2024	10.77	10.84	10.74	10.82	10.67	0.74%	51,713
Aug 5, 2024	10.82	10.87	10.74	10.74	10.59	-1.01%	101,227
Aug 2, 2024	10.84	10.90	10.79	10.85	10.70	0.46%	40,812
Aug 1, 2024	10.75	10.86	10.75	10.80	10.65	0.56%	83,322