DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	9.91	9.97	9.86	9.90	9.90	0.41%	98,801
Sep 18, 2026	9.90	9.93	9.85	9.86	9.86	-0.70%	85,111
Sep 17, 2026	9.95	9.97	9.90	9.93	9.93	0.40%	61,512
Sep 16, 2026	9.89	9.98	9.87	9.94	9.89	0.51%	90,147
Sep 15, 2026	10.07	10.12	9.89	9.89	9.84	-1.59%	105,406
Sep 14, 2026	10.15	10.21	10.04	10.05	10.00	-1.37%	48,708
Sep 11, 2026	10.23	10.26	10.14	10.19	10.14	-0.29%	30,555
Sep 10, 2026	10.26	10.26	10.20	10.22	10.17	-0.97%	58,757
Sep 9, 2026	10.36	10.37	10.28	10.32	10.27	-0.86%	85,373
Sep 8, 2026	10.47	10.55	10.35	10.41	10.36	-0.29%	25,339
Sep 4, 2026	10.48	10.51	10.41	10.44	10.39	-0.10%	33,943
Sep 3, 2026	10.44	10.46	10.41	10.45	10.40	0.67%	23,586
Sep 2, 2026	10.52	10.52	10.38	10.38	10.33	-0.95%	59,493
Sep 1, 2026	10.62	10.63	10.48	10.48	10.43	-1.32%	47,250
Aug 31, 2026	10.63	10.63	10.58	10.62	10.57	0.19%	45,974
Aug 28, 2026	10.62	10.62	10.56	10.60	10.55	0.24%	46,194
Aug 27, 2026	10.55	10.59	10.55	10.58	10.52	0.14%	65,976
Aug 26, 2026	10.51	10.58	10.51	10.56	10.51	0.48%	52,442
Aug 25, 2026	10.50	10.53	10.49	10.51	10.46	0.29%	62,690
Aug 24, 2026	10.53	10.55	10.47	10.48	10.43	-	39,113
Aug 21, 2026	10.53	10.58	10.45	10.48	10.43	-0.66%	63,066
Aug 20, 2026	10.58	10.65	10.49	10.55	10.50	-0.75%	44,172
Aug 19, 2026	10.64	10.66	10.60	10.63	10.58	0.28%	51,674
Aug 18, 2026	10.64	10.67	10.58	10.60	10.55	-0.38%	20,709
Aug 17, 2026	10.76	10.76	10.67	10.69	10.59	-0.47%	38,359
Aug 14, 2026	10.73	10.80	10.72	10.74	10.64	0.19%	98,224
Aug 13, 2026	10.70	10.75	10.67	10.72	10.62	0.56%	96,741
Aug 12, 2026	10.67	10.75	10.64	10.66	10.56	0.47%	116,984
Aug 11, 2026	10.63	10.66	10.59	10.61	10.51	-0.09%	49,828
Aug 10, 2026	10.66	10.71	10.61	10.62	10.52	-0.38%	41,867
Aug 7, 2026	10.64	10.68	10.63	10.66	10.56	0.66%	63,554
Aug 6, 2026	10.61	10.61	10.55	10.59	10.49	0.09%	48,330
Aug 5, 2026	10.59	10.59	10.55	10.58	10.48	0.28%	44,862
Aug 4, 2026	10.57	10.59	10.52	10.55	10.45	0.38%	65,124
Aug 3, 2026	10.55	10.67	10.47	10.51	10.41	-0.10%	64,226
Jul 31, 2026	10.57	10.60	10.46	10.52	10.42	-0.47%	68,286
Jul 30, 2026	10.69	10.69	10.50	10.57	10.47	-0.56%	77,042
Jul 29, 2026	10.62	10.66	10.62	10.63	10.53	0.09%	27,047
Jul 28, 2026	10.63	10.68	10.62	10.62	10.52	-0.47%	74,944
Jul 27, 2026	10.75	10.75	10.61	10.67	10.57	-0.09%	60,210
Jul 24, 2026	10.74	10.80	10.65	10.68	10.58	-0.56%	41,547
Jul 23, 2026	10.76	10.85	10.72	10.74	10.64	-0.65%	56,182
Jul 22, 2026	10.94	10.94	10.81	10.81	10.71	-1.28%	31,992
Jul 21, 2026	11.00	11.00	10.89	10.95	10.84	-0.18%	49,510
Jul 20, 2026	11.01	11.02	10.95	10.97	10.86	-0.09%	28,874
Jul 17, 2026	10.96	10.99	10.96	10.98	10.87	0.27%	34,734
Jul 16, 2026	11.04	11.04	10.99	11.00	10.84	-	88,076
Jul 15, 2026	11.01	11.08	11.00	11.00	10.84	-0.36%	34,041
Jul 14, 2026	10.99	11.04	10.98	11.04	10.88	0.91%	69,851
Jul 13, 2026	10.90	10.97	10.90	10.94	10.78	0.18%	79,101