DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.13	11.17	11.03	11.11	11.11	-0.05%	129,510
Feb 27, 2026	11.06	11.11	11.05	11.11	11.11	0.27%	32,548
Feb 26, 2026	11.08	11.11	11.06	11.08	11.08	-	31,655
Feb 25, 2026	11.06	11.11	11.04	11.08	11.08	-	35,860
Feb 24, 2026	11.10	11.10	11.03	11.08	11.08	0.36%	60,519
Feb 23, 2026	11.10	11.17	11.02	11.04	11.04	-0.27%	62,825
Feb 20, 2026	11.08	11.15	11.01	11.07	11.07	-0.45%	59,654
Feb 19, 2026	11.18	11.23	11.01	11.12	11.12	-0.54%	54,059
Feb 18, 2026	11.19	11.20	11.17	11.18	11.18	-0.80%	39,772
Feb 17, 2026	11.20	11.28	11.20	11.27	11.23	0.71%	194,728
Feb 13, 2026	11.19	11.22	11.13	11.19	11.15	-	21,019
Feb 12, 2026	11.18	11.20	11.15	11.19	11.15	0.27%	52,970
Feb 11, 2026	11.18	11.18	11.14	11.16	11.12	-0.18%	47,223
Feb 10, 2026	11.22	11.22	11.17	11.18	11.14	0.27%	94,941
Feb 9, 2026	11.15	11.17	11.10	11.15	11.11	0.27%	95,937
Feb 6, 2026	11.18	11.20	11.09	11.12	11.08	-0.27%	40,847
Feb 5, 2026	11.12	11.20	11.11	11.15	11.11	0.27%	40,371
Feb 4, 2026	11.09	11.14	11.06	11.12	11.08	0.54%	41,204
Feb 3, 2026	11.11	11.11	11.06	11.06	11.02	-	34,284
Feb 2, 2026	11.11	11.14	11.03	11.06	11.02	-0.63%	81,417
Jan 30, 2026	11.16	11.22	11.08	11.13	11.09	-	67,585
Jan 29, 2026	11.14	11.22	11.09	11.13	11.09	-	65,911
Jan 28, 2026	11.08	11.17	11.08	11.13	11.09	0.82%	68,408
Jan 27, 2026	10.98	11.04	10.88	11.04	11.00	0.55%	70,012
Jan 26, 2026	10.95	11.00	10.91	10.98	10.94	0.46%	70,825
Jan 23, 2026	10.93	10.94	10.90	10.93	10.89	0.18%	60,677
Jan 22, 2026	10.89	11.00	10.89	10.91	10.87	-0.09%	45,293
Jan 21, 2026	10.94	11.02	10.89	10.92	10.88	-0.18%	82,144
Jan 20, 2026	10.96	10.99	10.90	10.94	10.90	-0.64%	92,454
Jan 16, 2026	11.00	11.04	11.00	11.01	10.93	0.18%	82,784
Jan 15, 2026	11.15	11.19	10.96	10.99	10.91	-1.43%	197,204
Jan 14, 2026	11.17	11.26	11.09	11.15	11.07	-0.18%	30,837
Jan 13, 2026	11.22	11.26	11.15	11.17	11.09	-0.27%	49,590
Jan 12, 2026	11.14	11.20	11.12	11.20	11.12	0.72%	71,954
Jan 9, 2026	11.12	11.15	11.02	11.12	11.04	0.45%	37,215
Jan 8, 2026	11.07	11.11	11.04	11.07	10.99	0.54%	68,149
Jan 7, 2026	11.00	11.06	10.98	11.01	10.93	0.64%	55,648
Jan 6, 2026	10.98	10.98	10.93	10.94	10.86	0.18%	57,422
Jan 5, 2026	10.90	11.02	10.90	10.92	10.84	-	66,238
Jan 2, 2026	11.02	11.02	10.90	10.92	10.84	-0.64%	61,440
Dec 31, 2025	10.95	10.99	10.85	10.99	10.91	0.46%	108,387
Dec 30, 2025	10.84	10.94	10.81	10.94	10.86	1.11%	87,167
Dec 29, 2025	10.78	10.83	10.76	10.82	10.74	0.19%	82,399
Dec 26, 2025	10.80	10.81	10.76	10.80	10.72	0.37%	41,237
Dec 24, 2025	10.79	10.85	10.76	10.76	10.68	-0.55%	30,918
Dec 23, 2025	10.78	10.82	10.77	10.82	10.74	0.28%	271,072
Dec 22, 2025	10.78	10.82	10.77	10.79	10.71	-	96,472
Dec 19, 2025	10.81	10.83	10.78	10.79	10.71	-	38,745
Dec 18, 2025	10.79	10.80	10.71	10.79	10.71	0.47%	90,786
Dec 17, 2025	10.70	10.78	10.65	10.74	10.66	0.09%	222,387