dMY Squared Technology Group, Inc. (DMYY)
OTCMKTS
· Delayed Price · Currency is USD
11.66
+0.04 (0.33%)
At close: Mar 4, 2026
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.68 | 11.68 | 11.66 | 11.68 | 11.68 | 0.18% | 10,102 |
| Mar 4, 2026 | 11.63 | 11.66 | 11.63 | 11.66 | 11.66 | 0.34% | 18,411 |
| Mar 3, 2026 | 11.65 | 11.65 | 11.60 | 11.62 | 11.62 | - | 34,174 |
| Mar 2, 2026 | 11.61 | 11.65 | 11.60 | 11.62 | 11.62 | 0.17% | 13,944 |
| Feb 27, 2026 | 11.64 | 11.70 | 11.57 | 11.60 | 11.60 | -0.34% | 43,142 |
| Feb 26, 2026 | 11.77 | 11.77 | 11.64 | 11.64 | 11.64 | -0.09% | 22,355 |
| Feb 25, 2026 | 11.76 | 11.76 | 11.64 | 11.65 | 11.65 | -0.43% | 45,060 |
| Feb 24, 2026 | 11.69 | 11.70 | 11.63 | 11.70 | 11.70 | - | 76,221 |
| Feb 23, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | 11.70 | -0.85% | 4,757 |
| Feb 20, 2026 | 11.84 | 12.00 | 11.66 | 11.80 | 11.80 | -1.26% | 7,588 |
| Feb 19, 2026 | 11.88 | 12.00 | 11.80 | 11.95 | 11.95 | -0.42% | 4,710 |
| Feb 18, 2026 | 11.89 | 12.00 | 11.65 | 12.00 | 12.00 | -0.79% | 2,415 |
| Feb 17, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2.50% | 12,060 |
| Feb 13, 2026 | 11.71 | 11.80 | 11.61 | 11.80 | 11.80 | 0.51% | 1,056 |
| Feb 12, 2026 | 11.75 | 11.79 | 11.74 | 11.74 | 11.74 | - | 22,937 |
| Feb 11, 2026 | 11.83 | 11.83 | 11.72 | 11.74 | 11.74 | -0.91% | 27,888 |
| Feb 10, 2026 | 11.83 | 11.88 | 11.82 | 11.85 | 11.85 | 0.15% | 7,107 |
| Feb 9, 2026 | 11.85 | 11.85 | 11.83 | 11.83 | 11.83 | 0.08% | 4,431 |
| Feb 6, 2026 | 11.72 | 12.00 | 11.70 | 11.82 | 11.82 | 1.03% | 22,228 |
| Feb 5, 2026 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | -0.54% | 52,804 |
| Feb 4, 2026 | 11.80 | 11.83 | 11.64 | 11.76 | 11.76 | -0.82% | 86,991 |
| Feb 3, 2026 | 11.87 | 11.96 | 11.85 | 11.86 | 11.86 | 0.08% | 17,204 |
| Feb 2, 2026 | 12.10 | 12.20 | 11.84 | 11.85 | 11.85 | -2.23% | 56,529 |
| Jan 30, 2026 | 12.14 | 12.20 | 12.10 | 12.12 | 12.12 | 0.17% | 11,053 |
| Jan 29, 2026 | 12.13 | 12.40 | 11.96 | 12.10 | 12.10 | -2.81% | 25,111 |
| Jan 28, 2026 | 12.40 | 12.45 | 12.05 | 12.45 | 12.45 | 0.18% | 4,668 |
| Jan 27, 2026 | 12.45 | 12.55 | 12.38 | 12.43 | 12.43 | -0.17% | 3,006 |
| Jan 26, 2026 | 12.63 | 13.00 | 12.45 | 12.45 | 12.45 | -2.74% | 23,927 |
| Jan 23, 2026 | 12.72 | 12.83 | 12.67 | 12.80 | 12.80 | -0.78% | 2,898 |
| Jan 22, 2026 | 12.60 | 13.00 | 12.42 | 12.90 | 12.90 | 2.54% | 19,888 |
| Jan 21, 2026 | 12.22 | 12.58 | 12.22 | 12.58 | 12.58 | 1.86% | 16,388 |
| Jan 20, 2026 | 12.54 | 12.55 | 12.23 | 12.35 | 12.35 | -0.80% | 7,556 |
| Jan 16, 2026 | 12.30 | 13.27 | 12.27 | 12.45 | 12.45 | 1.33% | 60,114 |
| Jan 15, 2026 | 12.26 | 12.50 | 12.26 | 12.29 | 12.29 | -1.47% | 2,470 |
| Jan 14, 2026 | 12.50 | 12.80 | 12.47 | 12.47 | 12.47 | -0.25% | 1,965 |
| Jan 13, 2026 | 12.45 | 12.50 | 12.26 | 12.50 | 12.50 | - | 9,068 |
| Jan 12, 2026 | 12.41 | 12.50 | 12.20 | 12.50 | 12.50 | - | 3,567 |
| Jan 9, 2026 | 12.41 | 12.50 | 12.41 | 12.50 | 12.50 | -1.68% | 696 |
| Jan 8, 2026 | 12.48 | 12.71 | 12.48 | 12.71 | 12.71 | 0.26% | 1,896 |
| Jan 7, 2026 | 12.45 | 12.90 | 12.40 | 12.68 | 12.68 | 0.28% | 3,482 |
| Jan 6, 2026 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | -0.04% | 7,326 |
| Jan 5, 2026 | 12.86 | 12.86 | 12.56 | 12.65 | 12.65 | -2.39% | 3,436 |
| Jan 2, 2026 | 13.04 | 13.04 | 12.55 | 12.96 | 12.96 | -0.23% | 4,661 |
| Dec 31, 2025 | 12.50 | 12.99 | 12.50 | 12.99 | 12.99 | 0.93% | 4,567 |
| Dec 30, 2025 | 12.77 | 12.88 | 12.50 | 12.87 | 12.87 | -0.16% | 5,323 |
| Dec 29, 2025 | 12.50 | 12.89 | 12.50 | 12.89 | 12.89 | 1.10% | 3,710 |
| Dec 26, 2025 | 13.00 | 13.00 | 12.50 | 12.75 | 12.75 | -1.54% | 4,150 |
| Dec 24, 2025 | 12.95 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 922 |
| Dec 23, 2025 | 12.72 | 13.00 | 12.53 | 13.00 | 13.00 | - | 2,250 |
| Dec 22, 2025 | 12.53 | 13.22 | 12.50 | 13.00 | 13.00 | 1.56% | 10,960 |
| Dec 19, 2025 | 12.84 | 13.00 | 12.54 | 12.80 | 12.80 | -3.61% | 7,709 |
| Dec 18, 2025 | 12.51 | 13.28 | 12.51 | 13.28 | 13.28 | 6.16% | 4,360 |
| Dec 17, 2025 | 12.75 | 13.20 | 12.51 | 12.51 | 12.51 | -3.99% | 4,195 |
| Dec 16, 2025 | 12.76 | 13.18 | 12.76 | 13.03 | 13.03 | 0.31% | 6,336 |
| Dec 15, 2025 | 12.80 | 13.19 | 12.55 | 12.99 | 12.99 | 1.48% | 5,957 |
| Dec 12, 2025 | 13.44 | 13.44 | 12.80 | 12.80 | 12.80 | -3.40% | 2,867 |
| Dec 11, 2025 | 13.75 | 13.75 | 13.14 | 13.25 | 13.25 | -1.85% | 23,227 |
| Dec 10, 2025 | 13.75 | 13.90 | 12.61 | 13.50 | 13.50 | -1.82% | 19,265 |
| Dec 9, 2025 | 13.41 | 13.75 | 13.18 | 13.75 | 13.75 | 2.61% | 26,004 |
| Dec 8, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 2.45% | 40,185 |
| Dec 5, 2025 | 12.75 | 13.45 | 12.55 | 13.08 | 13.08 | 4.41% | 47,866 |
| Dec 4, 2025 | 12.28 | 12.53 | 12.20 | 12.53 | 12.53 | 1.11% | 15,506 |
| Dec 3, 2025 | 12.50 | 12.50 | 12.20 | 12.39 | 12.39 | 0.83% | 14,694 |
| Dec 2, 2025 | 12.03 | 12.40 | 11.82 | 12.29 | 12.29 | 2.23% | 53,406 |
| Dec 1, 2025 | 12.30 | 12.30 | 11.82 | 12.02 | 12.02 | -0.66% | 26,733 |
| Nov 28, 2025 | 11.80 | 12.40 | 11.80 | 12.10 | 12.10 | 1.60% | 27,731 |
| Nov 26, 2025 | 11.86 | 11.91 | 11.80 | 11.91 | 11.91 | 0.76% | 9,326 |
| Nov 25, 2025 | 11.83 | 11.85 | 11.77 | 11.82 | 11.82 | 0.77% | 8,997 |
| Nov 24, 2025 | 11.69 | 11.86 | 11.69 | 11.73 | 11.73 | -1.26% | 32,227 |
| Nov 21, 2025 | 11.70 | 11.96 | 11.62 | 11.88 | 11.88 | 0.25% | 66,157 |
| Nov 20, 2025 | 11.88 | 12.20 | 11.61 | 11.85 | 11.85 | -0.04% | 47,443 |
| Nov 19, 2025 | 11.73 | 11.90 | 11.51 | 11.86 | 11.86 | 0.30% | 14,927 |
| Nov 18, 2025 | 11.70 | 11.96 | 11.70 | 11.82 | 11.82 | 1.07% | 5,249 |
| Nov 17, 2025 | 12.00 | 12.00 | 11.62 | 11.70 | 11.70 | -2.54% | 38,827 |
| Nov 14, 2025 | 11.90 | 12.15 | 11.85 | 12.00 | 12.00 | - | 14,830 |
| Nov 13, 2025 | 12.13 | 12.13 | 11.82 | 12.00 | 12.00 | -1.17% | 14,798 |
| Nov 12, 2025 | 12.31 | 12.33 | 12.10 | 12.14 | 12.14 | 0.35% | 5,045 |
| Nov 11, 2025 | 12.10 | 12.14 | 12.05 | 12.10 | 12.10 | 0.50% | 2,302 |
| Nov 10, 2025 | 12.18 | 12.35 | 11.95 | 12.04 | 12.04 | -0.25% | 1,818 |
| Nov 7, 2025 | 12.15 | 12.15 | 12.00 | 12.07 | 12.07 | -0.90% | 12,617 |
| Nov 6, 2025 | 12.01 | 12.30 | 11.78 | 12.18 | 12.18 | 1.42% | 36,776 |
| Nov 5, 2025 | 12.25 | 12.25 | 12.01 | 12.01 | 12.01 | -0.17% | 11,741 |
| Nov 4, 2025 | 12.15 | 12.50 | 12.01 | 12.03 | 12.03 | -0.58% | 28,808 |
| Nov 3, 2025 | 12.45 | 12.48 | 12.10 | 12.10 | 12.10 | -1.63% | 15,906 |
| Oct 31, 2025 | 12.17 | 12.62 | 12.16 | 12.30 | 12.30 | 0.66% | 39,578 |
| Oct 30, 2025 | 12.40 | 12.40 | 12.21 | 12.22 | 12.22 | -2.25% | 39,698 |
| Oct 29, 2025 | 12.45 | 12.72 | 12.34 | 12.50 | 12.50 | 0.64% | 9,207 |
| Oct 28, 2025 | 12.71 | 12.96 | 12.37 | 12.42 | 12.42 | -1.11% | 12,211 |
| Oct 27, 2025 | 13.00 | 13.00 | 12.56 | 12.56 | 12.56 | -1.23% | 6,019 |
| Oct 24, 2025 | 13.18 | 13.50 | 12.25 | 12.72 | 12.72 | -3.51% | 43,886 |
| Oct 23, 2025 | 12.60 | 13.50 | 12.50 | 13.18 | 13.18 | 6.89% | 60,891 |
| Oct 22, 2025 | 12.45 | 12.71 | 12.19 | 12.33 | 12.33 | -1.36% | 55,568 |
| Oct 21, 2025 | 13.00 | 13.03 | 12.44 | 12.50 | 12.50 | -1.88% | 16,430 |
| Oct 20, 2025 | 13.25 | 13.25 | 12.61 | 12.74 | 12.74 | 0.31% | 8,334 |
| Oct 17, 2025 | 12.77 | 13.40 | 12.65 | 12.70 | 12.70 | -0.45% | 20,390 |
| Oct 16, 2025 | 13.50 | 13.73 | 12.75 | 12.76 | 12.76 | -4.88% | 34,108 |
| Oct 15, 2025 | 14.25 | 15.00 | 12.75 | 13.41 | 13.41 | -2.61% | 33,722 |
| Oct 14, 2025 | 12.80 | 14.70 | 12.75 | 13.77 | 13.77 | 5.92% | 96,264 |
| Oct 13, 2025 | 12.80 | 13.16 | 12.66 | 13.00 | 13.00 | 0.39% | 42,562 |
| Oct 10, 2025 | 12.88 | 13.40 | 12.74 | 12.95 | 12.95 | 1.97% | 171,262 |