DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.63	10.67	10.63	10.64	10.64	-0.56%	40,673
Nov 19, 2024	10.72	10.73	10.68	10.70	10.67	-0.14%	58,639
Nov 18, 2024	10.72	10.74	10.69	10.72	10.69	-0.05%	84,034
Nov 15, 2024	10.76	10.76	10.70	10.72	10.69	-0.46%	39,156
Nov 14, 2024	10.72	10.78	10.71	10.77	10.74	0.84%	136,509
Nov 13, 2024	10.76	10.84	10.67	10.68	10.65	-0.37%	49,777
Nov 12, 2024	10.77	10.80	10.69	10.72	10.69	-0.46%	67,729
Nov 11, 2024	10.77	10.81	10.77	10.77	10.74	-0.19%	36,352
Nov 8, 2024	10.69	10.83	10.69	10.79	10.76	1.22%	36,501
Nov 7, 2024	10.63	10.70	10.61	10.66	10.63	0.38%	43,438
Nov 6, 2024	10.70	10.70	10.57	10.62	10.59	-1.12%	47,031
Nov 5, 2024	10.71	10.75	10.71	10.74	10.71	0.56%	25,025
Nov 4, 2024	10.70	10.77	10.68	10.68	10.65	0.09%	43,784
Nov 1, 2024	10.79	10.80	10.66	10.67	10.64	-0.56%	53,001
Oct 31, 2024	10.67	10.76	10.67	10.73	10.70	0.56%	43,352
Oct 30, 2024	10.65	10.69	10.65	10.67	10.64	0.38%	40,789
Oct 29, 2024	10.67	10.67	10.63	10.63	10.60	-0.56%	51,362
Oct 28, 2024	10.72	10.78	10.69	10.69	10.66	0.09%	36,200
Oct 25, 2024	10.68	10.74	10.68	10.68	10.65	-0.19%	53,224
Oct 24, 2024	10.78	10.78	10.66	10.70	10.67	-0.37%	80,460
Oct 23, 2024	10.86	10.86	10.74	10.74	10.71	-1.38%	85,246
Oct 22, 2024	10.97	10.97	10.88	10.89	10.86	-0.46%	35,555
Oct 21, 2024	10.96	11.02	10.94	10.94	10.91	-0.64%	60,057
Oct 18, 2024	11.02	11.02	11.01	11.01	10.98	-0.09%	27,969
Oct 17, 2024	11.03	11.06	10.98	11.02	10.96	-0.27%	51,557
Oct 16, 2024	10.96	11.06	10.96	11.05	10.99	0.64%	34,360
Oct 15, 2024	11.03	11.06	10.98	10.98	10.92	-	71,930
Oct 14, 2024	11.07	11.07	10.98	10.98	10.92	-0.81%	43,565
Oct 11, 2024	11.03	11.08	11.03	11.07	11.01	0.27%	41,875
Oct 10, 2024	11.09	11.11	11.04	11.04	10.98	-0.18%	58,263
Oct 9, 2024	11.12	11.12	11.05	11.06	11.00	-0.32%	59,545
Oct 8, 2024	11.06	11.13	11.06	11.10	11.03	0.14%	137,953
Oct 7, 2024	11.11	11.11	11.06	11.08	11.02	-0.09%	79,365
Oct 4, 2024	11.15	11.15	11.09	11.09	11.03	-0.63%	39,192
Oct 3, 2024	11.17	11.19	11.16	11.16	11.10	-0.45%	77,783
Oct 2, 2024	11.15	11.24	11.15	11.21	11.15	-0.36%	150,702
Oct 1, 2024	11.25	11.26	11.17	11.25	11.19	0.81%	63,130
Sep 30, 2024	11.13	11.18	11.13	11.16	11.10	0.38%	76,114
Sep 27, 2024	11.10	11.12	11.10	11.12	11.06	0.25%	48,476
Sep 26, 2024	11.16	11.19	11.09	11.09	11.03	-0.18%	78,711
Sep 25, 2024	11.15	11.15	11.09	11.11	11.05	-0.09%	53,006
Sep 24, 2024	11.13	11.15	11.05	11.12	11.06	0.14%	32,819
Sep 23, 2024	11.19	11.19	11.10	11.11	11.04	-0.40%	26,136
Sep 20, 2024	11.12	11.17	11.12	11.15	11.09	-0.18%	233,152
Sep 19, 2024	11.17	11.18	11.15	11.17	11.11	-	22,984
Sep 18, 2024	11.23	11.24	11.12	11.17	11.08	-0.27%	61,142
Sep 17, 2024	11.26	11.26	11.20	11.20	11.11	-0.36%	41,145
Sep 16, 2024	11.25	11.28	11.23	11.24	11.15	0.18%	32,729
Sep 13, 2024	11.24	11.27	11.22	11.22	11.13	0.09%	80,233
Sep 12, 2024	11.18	11.22	11.15	11.21	11.12	0.63%	44,663
Sep 11, 2024	11.08	11.14	11.02	11.14	11.05	0.81%	50,463
Sep 10, 2024	10.98	11.07	10.97	11.05	10.96	0.64%	29,122
Sep 9, 2024	10.98	10.98	10.96	10.98	10.89	0.18%	46,614
Sep 6, 2024	10.93	10.98	10.93	10.96	10.87	0.37%	47,595
Sep 5, 2024	10.90	10.95	10.90	10.92	10.83	0.37%	53,322
Sep 4, 2024	10.86	10.93	10.85	10.88	10.79	-	68,859
Sep 3, 2024	10.86	10.91	10.84	10.88	10.79	0.37%	127,804
Aug 30, 2024	10.84	10.84	10.81	10.84	10.75	0.37%	44,298
Aug 29, 2024	10.81	10.81	10.78	10.80	10.71	-0.23%	123,521
Aug 28, 2024	10.82	10.83	10.78	10.83	10.74	-0.14%	88,942
Aug 27, 2024	10.83	10.85	10.79	10.84	10.75	-0.28%	72,388
Aug 26, 2024	10.83	10.89	10.83	10.87	10.78	0.09%	109,634
Aug 23, 2024	10.81	10.87	10.79	10.86	10.77	0.65%	67,667
Aug 22, 2024	10.81	10.81	10.76	10.79	10.70	-0.09%	121,614
Aug 21, 2024	10.79	10.81	10.77	10.80	10.71	-0.05%	26,380
Aug 20, 2024	10.77	10.83	10.76	10.81	10.72	0.28%	64,019
Aug 19, 2024	10.76	10.81	10.76	10.78	10.69	-0.51%	115,482
Aug 16, 2024	10.88	10.88	10.83	10.83	10.71	-0.23%	18,563
Aug 15, 2024	10.88	10.88	10.86	10.86	10.74	-0.69%	24,502
Aug 14, 2024	10.92	10.97	10.90	10.93	10.81	-0.05%	43,981
Aug 13, 2024	10.84	11.00	10.84	10.94	10.82	1.02%	90,396
Aug 12, 2024	10.77	10.85	10.77	10.83	10.71	0.14%	30,316
Aug 9, 2024	10.81	10.87	10.76	10.81	10.69	0.28%	36,051
Aug 8, 2024	10.80	10.80	10.76	10.78	10.66	-0.46%	54,155
Aug 7, 2024	10.85	10.91	10.83	10.83	10.71	0.09%	86,126
Aug 6, 2024	10.77	10.84	10.74	10.82	10.70	0.74%	51,713
Aug 5, 2024	10.82	10.87	10.74	10.74	10.62	-1.01%	101,227
Aug 2, 2024	10.84	10.90	10.79	10.85	10.73	0.46%	40,812
Aug 1, 2024	10.75	10.86	10.75	10.80	10.68	0.56%	83,322
Jul 31, 2024	10.72	10.75	10.69	10.74	10.62	0.37%	60,266
Jul 30, 2024	10.70	10.73	10.66	10.70	10.58	0.28%	60,414
Jul 29, 2024	10.65	10.68	10.65	10.67	10.55	0.19%	30,180
Jul 26, 2024	10.64	10.68	10.63	10.65	10.53	-	44,962
Jul 25, 2024	10.66	10.67	10.62	10.65	10.53	-	31,254
Jul 24, 2024	10.70	10.71	10.62	10.65	10.53	-0.47%	28,169
Jul 23, 2024	10.68	10.70	10.64	10.70	10.58	0.47%	47,354
Jul 22, 2024	10.63	10.65	10.61	10.65	10.53	0.38%	61,421
Jul 19, 2024	10.61	10.62	10.57	10.61	10.49	-0.28%	43,373
Jul 18, 2024	10.65	10.68	10.59	10.64	10.52	-0.47%	57,522
Jul 17, 2024	10.72	10.74	10.68	10.69	10.54	-0.65%	40,998
Jul 16, 2024	10.81	10.81	10.76	10.76	10.61	-0.37%	55,434
Jul 15, 2024	10.82	10.83	10.78	10.80	10.65	-	27,590
Jul 12, 2024	10.80	10.87	10.79	10.80	10.65	-	62,229
Jul 11, 2024	10.64	10.80	10.62	10.80	10.65	1.55%	59,944
Jul 10, 2024	10.64	10.68	10.62	10.64	10.49	0.14%	34,855
Jul 9, 2024	10.60	10.64	10.60	10.62	10.47	0.33%	34,750
Jul 8, 2024	10.63	10.66	10.57	10.59	10.44	-0.41%	73,287
Jul 5, 2024	10.60	10.63	10.60	10.63	10.48	0.42%	26,968
Jul 3, 2024	10.51	10.59	10.51	10.59	10.44	0.67%	54,238
Jul 2, 2024	10.53	10.60	10.49	10.52	10.37	-0.05%	52,062