DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.15	42.15	41.97	42.06	42.06	-0.20%	37,339
Mar 4, 2026	42.07	42.14	42.07	42.14	42.14	0.27%	5,659
Mar 3, 2026	41.97	42.09	41.93	42.03	42.02	-0.20%	6,179
Mar 2, 2026	42.00	42.11	42.00	42.11	42.11	0.15%	14,798
Feb 27, 2026	42.06	42.10	42.01	42.05	42.05	-0.02%	2,570
Feb 26, 2026	42.02	42.07	42.02	42.06	42.06	0.01%	11,470
Feb 25, 2026	42.14	42.14	42.02	42.05	42.05	0.12%	10,462
Feb 24, 2026	41.97	42.05	41.95	42.00	42.00	0.10%	13,368
Feb 23, 2026	41.93	41.98	41.93	41.96	41.96	-0.10%	20,985
Feb 20, 2026	41.95	42.01	41.95	42.00	42.00	0.21%	13,551
Feb 19, 2026	41.96	42.01	41.91	41.91	41.91	-0.10%	4,070
Feb 18, 2026	41.95	42.03	41.93	41.95	41.95	0.10%	11,695
Feb 17, 2026	41.82	41.95	41.80	41.91	41.91	0.07%	14,181
Feb 13, 2026	41.95	41.95	41.87	41.88	41.88	0.12%	4,524
Feb 12, 2026	41.98	42.00	41.83	41.83	41.83	-0.34%	10,402
Feb 11, 2026	41.95	42.04	41.93	41.97	41.97	0.03%	5,639
Feb 10, 2026	41.92	42.00	41.92	41.96	41.96	0.02%	3,389
Feb 9, 2026	41.92	41.97	41.92	41.95	41.95	0.02%	7,769
Feb 6, 2026	41.75	41.94	41.75	41.94	41.94	0.55%	21,023
Feb 5, 2026	41.77	41.79	41.71	41.71	41.71	-0.19%	8,296
Feb 4, 2026	41.85	41.87	41.78	41.79	41.79	-0.17%	9,137
Feb 3, 2026	41.89	41.92	41.82	41.86	41.86	-0.14%	8,968
Feb 2, 2026	41.85	41.92	41.85	41.92	41.92	0.13%	9,767
Jan 30, 2026	41.80	41.88	41.80	41.86	41.86	-0.01%	7,856
Jan 29, 2026	41.84	41.88	41.80	41.87	41.87	-0.02%	7,071
Jan 28, 2026	41.92	41.92	41.86	41.88	41.88	0.01%	4,269
Jan 27, 2026	41.90	41.90	41.88	41.88	41.87	0.06%	1,880
Jan 26, 2026	41.80	41.88	41.80	41.85	41.85	-0.02%	4,531
Jan 23, 2026	41.86	41.86	41.81	41.86	41.86	0.11%	40,791
Jan 22, 2026	41.79	41.83	41.79	41.82	41.81	0.13%	7,482
Jan 21, 2026	41.74	41.79	41.67	41.76	41.76	0.24%	19,846
Jan 20, 2026	41.70	41.73	41.64	41.66	41.66	-0.31%	50,495
Jan 16, 2026	41.81	41.81	41.77	41.79	41.79	0.07%	25,731
Jan 15, 2026	41.79	41.81	41.76	41.76	41.76	0.05%	5,810
Jan 14, 2026	41.75	41.76	41.72	41.74	41.74	-0.11%	29,749
Jan 13, 2026	41.81	41.81	41.76	41.79	41.79	-0.01%	2,754
Jan 12, 2026	41.80	41.83	41.76	41.79	41.79	-0.02%	6,276
Jan 9, 2026	41.75	41.81	41.75	41.80	41.80	0.07%	9,273
Jan 8, 2026	41.76	41.78	41.72	41.77	41.77	0.14%	38,430
Jan 7, 2026	41.73	41.78	41.71	41.71	41.71	-0.05%	49,420
Jan 6, 2026	41.69	41.76	41.69	41.73	41.73	0.04%	41,191
Jan 5, 2026	41.70	41.74	41.70	41.72	41.72	0.07%	10,647
Jan 2, 2026	41.65	41.69	41.65	41.69	41.68	0.07%	4,492
Dec 31, 2025	41.68	41.69	41.64	41.66	41.65	-0.08%	5,513
Dec 30, 2025	41.65	41.70	41.65	41.69	41.69	0.06%	10,881
Dec 29, 2025	41.56	41.67	41.56	41.67	41.67	0.02%	2,930
Dec 26, 2025	41.68	41.68	41.63	41.66	41.66	-0.07%	17,021
Dec 24, 2025	41.57	41.69	41.57	41.69	41.69	0.17%	424,910
Dec 23, 2025	41.58	41.64	41.57	41.62	41.62	-	192,390
Dec 22, 2025	41.62	41.62	41.54	41.62	41.62	0.29%	116,651
Dec 19, 2025	41.47	41.50	41.46	41.50	41.50	0.26%	4,038
Dec 18, 2025	41.42	41.46	41.36	41.39	41.39	0.24%	65,268
Dec 17, 2025	41.39	41.39	41.29	41.29	41.29	-0.24%	6,004
Dec 16, 2025	41.38	41.40	41.34	41.39	41.39	-0.04%	11,210
Dec 15, 2025	41.45	41.45	41.39	41.41	41.40	0.02%	9,613
Dec 12, 2025	41.34	41.41	41.34	41.40	41.39	-0.08%	18,493
Dec 11, 2025	41.35	41.43	41.35	41.43	41.43	-0.01%	18,132
Dec 10, 2025	41.40	41.47	41.33	41.44	41.44	0.25%	6,692
Dec 9, 2025	41.34	41.38	41.33	41.33	41.33	0.05%	5,643
Dec 8, 2025	41.34	41.35	41.31	41.31	41.31	-0.07%	22,041
Dec 5, 2025	41.41	41.41	41.33	41.34	41.34	0.02%	3,028
Dec 4, 2025	41.36	41.36	41.27	41.33	41.33	0.10%	7,022
Dec 3, 2025	41.29	41.31	41.27	41.29	41.29	0.10%	12,423
Dec 2, 2025	41.24	41.27	41.23	41.25	41.25	0.06%	13,522
Dec 1, 2025	41.21	41.27	41.21	41.23	41.23	-0.06%	4,762
Nov 28, 2025	41.19	41.25	41.19	41.25	41.25	0.05%	1,458
Nov 26, 2025	41.12	41.23	41.12	41.23	41.23	0.25%	21,854
Nov 25, 2025	41.01	41.17	40.97	41.13	41.13	0.30%	2,693
Nov 24, 2025	40.88	41.02	40.88	41.01	41.01	0.52%	4,357
Nov 21, 2025	40.70	40.84	40.61	40.79	40.79	0.35%	3,508
Nov 20, 2025	41.07	41.08	40.65	40.65	40.65	-0.44%	4,167
Nov 19, 2025	40.85	40.89	40.75	40.83	40.82	0.09%	7,569
Nov 18, 2025	40.72	40.84	40.72	40.79	40.79	-0.15%	2,266
Nov 17, 2025	41.00	41.02	40.81	40.85	40.85	-0.35%	12,149
Nov 14, 2025	40.95	41.00	40.90	41.00	41.00	0.01%	2,446
Nov 13, 2025	40.99	41.02	40.91	40.99	40.99	-0.24%	9,532
Nov 12, 2025	41.09	41.11	41.08	41.09	41.09	-	7,900
Nov 11, 2025	41.12	41.12	41.06	41.09	41.09	0.05%	2,344
Nov 10, 2025	41.03	41.08	41.02	41.07	41.07	0.42%	2,743
Nov 7, 2025	40.77	40.90	40.77	40.90	40.90	0.02%	31,053
Nov 6, 2025	40.93	40.94	40.87	40.89	40.89	-0.30%	15,011
Nov 5, 2025	40.96	41.04	40.96	41.01	41.01	0.14%	14,523
Nov 4, 2025	40.91	40.99	40.90	40.95	40.95	-0.11%	22,140
Nov 3, 2025	41.04	41.04	41.00	41.00	41.00	0.07%	4,377
Oct 31, 2025	41.05	41.07	40.97	40.97	40.97	-0.06%	9,361
Oct 30, 2025	41.00	41.06	40.97	41.00	40.99	-0.06%	23,851
Oct 29, 2025	41.06	41.10	41.01	41.02	41.02	-0.14%	28,880
Oct 28, 2025	41.07	41.11	41.06	41.08	41.08	0.02%	8,037
Oct 27, 2025	41.05	41.11	41.05	41.07	41.07	0.15%	9,890
Oct 24, 2025	41.02	41.02	41.00	41.01	41.01	0.22%	8,401
Oct 23, 2025	40.93	40.97	40.88	40.92	40.92	0.13%	10,421
Oct 22, 2025	40.92	40.93	40.80	40.87	40.87	-0.11%	11,096
Oct 21, 2025	40.90	40.95	40.90	40.91	40.91	-0.01%	5,973
Oct 20, 2025	40.85	40.92	40.85	40.91	40.91	0.37%	8,028
Oct 17, 2025	40.68	40.77	40.68	40.76	40.76	0.34%	1,585
Oct 16, 2025	40.79	40.79	40.62	40.62	40.62	-0.28%	3,781
Oct 15, 2025	40.80	40.84	40.66	40.74	40.74	0.02%	5,556
Oct 14, 2025	40.60	40.78	40.55	40.73	40.73	-	10,705
Oct 13, 2025	40.71	40.75	40.69	40.73	40.73	0.42%	74,250
Oct 10, 2025	40.89	40.89	40.56	40.56	40.56	-0.71%	17,141