DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.49	44.57	44.43	44.46	44.46	-0.12%	23,866
Jun 25, 2026	44.49	44.58	44.47	44.51	44.51	-0.02%	9,572
Jun 24, 2026	44.45	44.58	44.41	44.52	44.52	0.03%	418,193
Jun 23, 2026	44.51	44.60	44.47	44.51	44.51	-0.31%	203,078
Jun 22, 2026	44.76	44.76	44.58	44.65	44.65	-0.04%	4,073
Jun 18, 2026	44.80	44.80	44.60	44.67	44.67	0.31%	5,627
Jun 17, 2026	44.75	44.77	44.53	44.53	44.52	-0.44%	6,364
Jun 16, 2026	44.73	44.79	44.68	44.72	44.72	0.03%	6,312
Jun 15, 2026	44.74	44.78	44.70	44.71	44.71	0.41%	3,833
Jun 12, 2026	44.48	44.57	44.44	44.52	44.52	0.14%	9,395
Jun 11, 2026	44.29	44.46	44.20	44.46	44.46	0.63%	20,461
Jun 10, 2026	44.43	44.45	44.18	44.18	44.18	-0.55%	6,270
Jun 9, 2026	44.52	44.52	44.26	44.43	44.43	-0.21%	12,723
Jun 8, 2026	44.56	44.56	44.47	44.52	44.52	0.20%	5,972
Jun 5, 2026	44.70	44.70	44.41	44.43	44.43	-0.67%	4,896
Jun 4, 2026	44.66	44.75	44.66	44.73	44.73	0.16%	3,695
Jun 3, 2026	44.69	44.69	44.64	44.66	44.66	-0.10%	4,085
Jun 2, 2026	44.75	44.75	44.70	44.70	44.70	-0.04%	5,107
Jun 1, 2026	44.71	44.74	44.70	44.72	44.72	0.06%	3,720
May 29, 2026	44.74	44.74	44.64	44.70	44.70	0.08%	6,015
May 28, 2026	44.61	44.69	44.61	44.66	44.66	0.17%	7,000
May 27, 2026	44.46	44.61	44.46	44.59	44.59	0.01%	15,822
May 26, 2026	44.62	44.62	44.57	44.58	44.58	0.11%	2,604
May 22, 2026	44.47	44.56	44.47	44.53	44.53	0.07%	8,261
May 21, 2026	44.42	44.50	44.40	44.50	44.50	0.17%	7,847
May 20, 2026	44.30	44.44	44.30	44.43	44.43	0.26%	18,244
May 19, 2026	44.32	44.40	44.28	44.31	44.31	-0.16%	9,035
May 18, 2026	44.42	44.42	44.31	44.38	44.38	0.08%	4,022
May 15, 2026	44.34	44.40	44.29	44.35	44.35	-0.23%	5,702
May 14, 2026	44.39	44.49	44.39	44.45	44.45	0.16%	13,123
May 13, 2026	44.30	44.42	44.30	44.37	44.37	0.12%	19,019
May 12, 2026	44.27	44.32	44.24	44.32	44.32	-0.04%	3,483
May 11, 2026	44.28	44.40	44.28	44.34	44.34	-	9,464
May 8, 2026	44.38	44.38	44.28	44.34	44.34	0.22%	7,251
May 7, 2026	44.28	44.33	44.24	44.24	44.24	-0.06%	3,755
May 6, 2026	44.23	44.28	44.22	44.27	44.27	0.42%	12,924
May 5, 2026	44.15	44.17	44.08	44.08	44.08	0.11%	19,021
May 4, 2026	44.12	44.16	44.01	44.03	44.03	-0.17%	32,803
May 1, 2026	44.06	44.18	44.06	44.11	44.11	0.10%	3,370
Apr 30, 2026	43.96	44.09	43.93	44.06	44.06	0.38%	5,497
Apr 29, 2026	43.97	43.97	43.88	43.90	43.90	-0.10%	13,642
Apr 28, 2026	43.83	43.95	43.83	43.94	43.94	-0.11%	7,585
Apr 27, 2026	43.99	44.01	43.91	43.99	43.99	0.07%	30,040
Apr 24, 2026	43.86	43.98	43.86	43.96	43.96	0.30%	6,879
Apr 23, 2026	43.88	43.94	43.71	43.83	43.83	-0.27%	7,995
Apr 22, 2026	43.88	43.95	43.83	43.95	43.95	0.48%	5,976
Apr 21, 2026	43.92	43.92	43.74	43.74	43.74	-0.22%	2,050
Apr 20, 2026	43.92	43.92	43.81	43.84	43.84	-0.10%	7,067
Apr 17, 2026	43.85	43.95	43.84	43.88	43.88	0.40%	6,629
Apr 16, 2026	43.76	43.76	43.63	43.71	43.71	0.09%	13,192
Apr 15, 2026	43.63	43.67	43.61	43.67	43.67	0.22%	3,319
Apr 14, 2026	43.45	43.61	43.45	43.57	43.57	0.34%	9,577
Apr 13, 2026	43.26	43.42	43.19	43.42	43.42	0.38%	10,989
Apr 10, 2026	43.39	43.39	43.24	43.26	43.26	0.07%	26,605
Apr 9, 2026	43.18	43.32	43.12	43.23	43.23	0.14%	16,223
Apr 8, 2026	43.16	43.18	43.06	43.17	43.17	1.10%	26,318
Apr 7, 2026	42.68	42.70	42.43	42.70	42.70	0.07%	38,062
Apr 6, 2026	42.65	42.69	42.54	42.67	42.67	0.19%	20,258
Apr 2, 2026	42.34	42.62	42.34	42.59	42.59	0.14%	71,379
Apr 1, 2026	42.52	42.61	42.48	42.53	42.53	0.30%	18,829
Mar 31, 2026	41.97	42.43	41.97	42.40	42.40	1.41%	39,059
Mar 30, 2026	42.03	42.10	41.70	41.81	41.81	-0.07%	19,744
Mar 27, 2026	42.07	42.09	41.84	41.84	41.84	-0.76%	32,377
Mar 26, 2026	42.36	42.46	42.16	42.16	42.16	-0.66%	89,143
Mar 25, 2026	42.55	42.60	42.42	42.44	42.44	0.09%	471,743
Mar 24, 2026	42.38	42.51	42.30	42.40	42.40	-0.14%	281,391
Mar 23, 2026	42.74	42.74	42.41	42.46	42.46	0.35%	194,001
Mar 20, 2026	42.27	42.33	42.25	42.31	42.31	-	205,331
Mar 19, 2026	42.24	42.31	42.21	42.31	42.31	0.09%	36,962
Mar 18, 2026	42.24	42.28	42.24	42.27	42.27	0.10%	14,827
Mar 17, 2026	42.28	42.28	42.19	42.23	42.23	-0.08%	15,645
Mar 16, 2026	42.22	42.26	42.15	42.26	42.26	0.28%	20,912
Mar 13, 2026	42.15	42.15	42.04	42.14	42.14	0.07%	21,445
Mar 12, 2026	42.02	42.16	42.02	42.11	42.11	-0.07%	3,091
Mar 11, 2026	42.06	42.20	42.06	42.14	42.14	0.08%	7,160
Mar 10, 2026	42.06	42.18	42.06	42.11	42.11	-0.02%	11,699
Mar 9, 2026	41.82	42.11	41.82	42.11	42.11	0.37%	7,117
Mar 6, 2026	42.01	42.02	41.94	41.96	41.96	-0.24%	2,493
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