DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.97	11.02	10.93	11.00	11.00	-	21,753
Jun 10, 2026	10.92	11.01	10.92	11.00	11.00	0.27%	16,418
Jun 9, 2026	10.95	11.02	10.89	10.97	10.97	0.64%	39,543
Jun 8, 2026	11.00	11.00	10.87	10.90	10.90	-0.18%	35,105
Jun 5, 2026	10.89	10.93	10.88	10.92	10.92	-	42,700
Jun 4, 2026	10.87	11.01	10.84	10.92	10.92	0.18%	35,311
Jun 3, 2026	10.95	10.99	10.85	10.90	10.90	-0.46%	46,470
Jun 2, 2026	10.94	11.01	10.92	10.95	10.95	-0.18%	30,707
Jun 1, 2026	10.98	10.99	10.89	10.97	10.97	-	54,837
May 29, 2026	11.00	11.07	10.94	10.97	10.97	-	40,045
May 28, 2026	10.93	11.09	10.90	10.97	10.97	0.64%	30,105
May 27, 2026	10.87	10.92	10.85	10.90	10.90	-	29,238
May 26, 2026	10.86	10.91	10.66	10.90	10.90	1.02%	40,220
May 22, 2026	10.82	10.84	10.75	10.79	10.79	0.47%	12,946
May 21, 2026	10.82	10.88	10.70	10.74	10.74	-0.65%	15,532
May 20, 2026	10.73	10.86	10.70	10.81	10.81	0.65%	18,179
May 19, 2026	10.72	10.79	10.72	10.74	10.74	-0.19%	89,413
May 18, 2026	10.82	10.83	10.73	10.76	10.76	-0.37%	36,287
May 15, 2026	10.89	10.95	10.79	10.85	10.80	-0.64%	34,498
May 14, 2026	11.10	11.13	10.87	10.92	10.87	-1.71%	64,439
May 13, 2026	11.03	11.11	11.02	11.11	11.06	0.36%	7,280
May 12, 2026	11.14	11.14	11.00	11.07	11.02	-0.63%	46,024
May 11, 2026	11.12	11.15	11.12	11.14	11.09	0.27%	44,008
May 8, 2026	11.08	11.15	11.01	11.11	11.06	0.63%	34,964
May 7, 2026	11.05	11.07	11.01	11.04	10.99	-	26,486
May 6, 2026	10.95	11.05	10.73	11.04	10.99	1.24%	142,080
May 5, 2026	10.76	10.93	10.75	10.91	10.85	1.44%	44,966
May 4, 2026	10.88	10.88	10.71	10.75	10.70	-0.56%	86,521
May 1, 2026	10.85	10.85	10.81	10.81	10.76	-	38,527
Apr 30, 2026	10.80	10.83	10.73	10.81	10.76	0.37%	47,892
Apr 29, 2026	10.80	10.84	10.72	10.77	10.72	-0.19%	46,373
Apr 28, 2026	10.81	10.93	10.78	10.79	10.74	-0.64%	41,483
Apr 27, 2026	10.92	10.93	10.82	10.86	10.81	-0.18%	41,607
Apr 24, 2026	10.90	10.93	10.79	10.88	10.83	-0.46%	34,014
Apr 23, 2026	10.96	10.96	10.87	10.93	10.88	-0.18%	43,574
Apr 22, 2026	10.95	10.96	10.85	10.95	10.90	0.46%	57,608
Apr 21, 2026	10.97	10.97	10.89	10.90	10.85	-0.73%	32,463
Apr 20, 2026	11.00	11.00	10.84	10.98	10.93	-	32,202
Apr 17, 2026	10.92	10.98	10.92	10.98	10.93	0.57%	25,189
Apr 16, 2026	10.99	10.99	10.90	10.96	10.87	0.46%	25,241
Apr 15, 2026	10.92	10.94	10.90	10.91	10.82	0.18%	96,817
Apr 14, 2026	10.92	11.00	10.86	10.89	10.80	0.28%	33,187
Apr 13, 2026	10.89	10.89	10.85	10.86	10.77	-0.09%	16,657
Apr 10, 2026	10.93	10.93	10.82	10.87	10.78	-	23,886
Apr 9, 2026	10.84	10.99	10.81	10.87	10.78	0.93%	78,566
Apr 8, 2026	10.60	10.84	10.60	10.77	10.68	2.38%	65,186
Apr 7, 2026	10.49	10.53	10.42	10.52	10.43	0.29%	48,393
Apr 6, 2026	10.56	10.59	10.49	10.49	10.40	-0.57%	50,057
Apr 2, 2026	10.64	10.64	10.52	10.55	10.46	-1.03%	88,420
Apr 1, 2026	10.63	10.68	10.59	10.66	10.57	1.14%	75,592