DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	10.63	10.63	10.58	10.62	10.62	0.19%	45,974
Aug 28, 2026	10.62	10.62	10.56	10.60	10.60	0.24%	46,194
Aug 27, 2026	10.55	10.59	10.55	10.58	10.58	0.14%	65,873
Aug 26, 2026	10.51	10.58	10.51	10.56	10.56	0.48%	52,442
Aug 25, 2026	10.50	10.53	10.49	10.51	10.51	0.29%	62,690
Aug 24, 2026	10.53	10.55	10.47	10.48	10.48	-	39,111
Aug 21, 2026	10.53	10.58	10.45	10.48	10.48	-0.66%	63,066
Aug 20, 2026	10.58	10.65	10.49	10.55	10.55	-0.75%	44,072
Aug 19, 2026	10.64	10.66	10.60	10.63	10.63	0.28%	51,673
Aug 18, 2026	10.64	10.67	10.58	10.60	10.60	-0.38%	20,709
Aug 17, 2026	10.76	10.76	10.67	10.69	10.64	-0.47%	38,357
Aug 14, 2026	10.73	10.80	10.72	10.74	10.69	0.19%	98,224
Aug 13, 2026	10.70	10.75	10.67	10.72	10.67	0.56%	96,741
Aug 12, 2026	10.67	10.75	10.64	10.66	10.61	0.47%	116,984
Aug 11, 2026	10.63	10.66	10.59	10.61	10.56	-0.09%	49,828
Aug 10, 2026	10.66	10.71	10.61	10.62	10.57	-0.38%	41,867
Aug 7, 2026	10.64	10.68	10.63	10.66	10.61	0.66%	63,554
Aug 6, 2026	10.61	10.61	10.55	10.59	10.54	0.09%	48,330
Aug 5, 2026	10.59	10.59	10.55	10.58	10.53	0.28%	44,862
Aug 4, 2026	10.57	10.59	10.52	10.55	10.50	0.38%	65,124
Aug 3, 2026	10.55	10.67	10.47	10.51	10.46	-0.10%	64,226
Jul 31, 2026	10.57	10.60	10.46	10.52	10.47	-0.47%	68,286
Jul 30, 2026	10.69	10.69	10.50	10.57	10.52	-0.56%	77,042
Jul 29, 2026	10.62	10.66	10.62	10.63	10.58	0.09%	27,047
Jul 28, 2026	10.63	10.68	10.62	10.62	10.57	-0.47%	74,944
Jul 27, 2026	10.75	10.75	10.61	10.67	10.62	-0.09%	60,210
Jul 24, 2026	10.74	10.80	10.65	10.68	10.63	-0.56%	41,547
Jul 23, 2026	10.76	10.85	10.72	10.74	10.69	-0.65%	56,182
Jul 22, 2026	10.94	10.94	10.81	10.81	10.76	-1.28%	31,992
Jul 21, 2026	11.00	11.00	10.89	10.95	10.90	-0.18%	49,510
Jul 20, 2026	11.01	11.02	10.95	10.97	10.92	-0.09%	28,874
Jul 17, 2026	10.96	10.99	10.96	10.98	10.93	0.27%	34,734
Jul 16, 2026	11.04	11.04	10.99	11.00	10.90	-	88,076
Jul 15, 2026	11.01	11.08	11.00	11.00	10.90	-0.36%	34,041
Jul 14, 2026	10.99	11.04	10.98	11.04	10.94	0.91%	69,851
Jul 13, 2026	10.90	10.97	10.90	10.94	10.84	0.18%	79,101
Jul 10, 2026	11.02	11.02	10.90	10.92	10.82	-0.73%	39,282
Jul 9, 2026	11.00	11.01	10.95	11.00	10.90	0.64%	81,174
Jul 8, 2026	11.00	11.25	10.90	10.93	10.83	-0.64%	80,190
Jul 7, 2026	11.05	11.05	10.97	11.00	10.90	-0.54%	63,298
Jul 6, 2026	11.12	11.13	11.02	11.06	10.96	-	63,980
Jul 2, 2026	11.13	11.13	11.02	11.06	10.96	-0.36%	93,251
Jul 1, 2026	11.12	11.13	11.05	11.10	11.00	0.54%	99,122
Jun 30, 2026	11.14	11.20	11.03	11.04	10.94	-0.72%	106,762
Jun 29, 2026	11.10	11.21	11.06	11.12	11.02	1.00%	113,521
Jun 26, 2026	11.01	11.05	11.00	11.01	10.91	0.09%	98,718
Jun 25, 2026	11.00	11.02	10.99	11.00	10.90	-	82,101
Jun 24, 2026	10.99	11.04	10.97	11.00	10.90	0.36%	47,046
Jun 23, 2026	10.95	11.00	10.95	10.96	10.86	-	45,679
Jun 22, 2026	10.98	10.99	10.96	10.96	10.86	-0.18%	51,279