DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.83	43.94	43.83	43.94	43.94	-0.11%	427
Apr 27, 2026	43.87	43.99	43.87	43.99	43.99	0.07%	242
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
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