dMY Squared Technology Group, Inc. (DMYY)
OTCMKTS
· Delayed Price · Currency is USD
13.08
+0.55 (4.41%)
At close: Dec 5, 2025
DMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 13.25 | 13.49 | 12.68 | 12.70 | 12.70 | -0.43% | 90,981 |
| Oct 8, 2025 | 12.53 | 12.99 | 12.51 | 12.76 | 12.76 | 1.80% | 58,516 |
| Oct 7, 2025 | 12.81 | 12.85 | 12.51 | 12.53 | 12.53 | -0.87% | 27,879 |
| Oct 6, 2025 | 12.89 | 12.89 | 12.38 | 12.64 | 12.64 | -0.08% | 33,132 |
| Oct 3, 2025 | 12.75 | 12.89 | 12.12 | 12.65 | 12.65 | -0.78% | 27,924 |
| Oct 2, 2025 | 12.06 | 12.82 | 12.06 | 12.75 | 12.75 | 4.34% | 27,525 |
| Oct 1, 2025 | 12.01 | 12.30 | 12.01 | 12.22 | 12.22 | -0.65% | 81,279 |
| Sep 30, 2025 | 12.26 | 13.00 | 12.05 | 12.30 | 12.30 | -1.13% | 110,476 |
| Sep 29, 2025 | 12.67 | 13.00 | 12.26 | 12.44 | 12.44 | -4.45% | 202,091 |
| Sep 26, 2025 | 13.25 | 13.25 | 12.74 | 13.02 | 13.02 | -0.46% | 126,458 |
| Sep 25, 2025 | 13.07 | 13.39 | 12.91 | 13.08 | 13.08 | -0.30% | 93,877 |
| Sep 24, 2025 | 13.40 | 13.45 | 13.09 | 13.12 | 13.12 | -0.98% | 38,098 |
| Sep 23, 2025 | 13.40 | 13.60 | 13.13 | 13.25 | 13.25 | -0.15% | 85,108 |
| Sep 22, 2025 | 13.83 | 13.94 | 13.23 | 13.27 | 13.27 | -3.77% | 57,678 |
| Sep 19, 2025 | 13.41 | 14.80 | 13.24 | 13.79 | 13.79 | 3.30% | 163,634 |
| Sep 18, 2025 | 13.00 | 13.86 | 12.95 | 13.35 | 13.35 | 2.38% | 182,308 |
| Sep 17, 2025 | 14.69 | 14.73 | 12.45 | 13.04 | 13.04 | -10.75% | 736,882 |
| Sep 16, 2025 | 14.90 | 14.97 | 14.40 | 14.61 | 14.61 | -2.60% | 65,245 |
| Sep 15, 2025 | 15.41 | 15.42 | 14.30 | 15.00 | 15.00 | 0.27% | 127,525 |
| Sep 12, 2025 | 13.98 | 15.49 | 13.24 | 14.96 | 14.96 | 7.86% | 658,569 |
| Sep 11, 2025 | 12.76 | 13.98 | 12.55 | 13.87 | 13.87 | 7.10% | 350,647 |
| Sep 10, 2025 | 13.00 | 13.15 | 12.52 | 12.95 | 12.95 | 0.70% | 142,440 |
| Sep 9, 2025 | 12.62 | 13.05 | 12.43 | 12.86 | 12.86 | 6.90% | 482,162 |
| Sep 8, 2025 | 12.11 | 12.18 | 11.84 | 12.03 | 12.03 | -1.62% | 37,740 |
| Sep 5, 2025 | 12.35 | 12.64 | 12.15 | 12.23 | 12.23 | -1.15% | 10,124 |
| Sep 4, 2025 | 12.01 | 12.67 | 11.96 | 12.37 | 12.37 | 0.65% | 31,814 |
| Sep 3, 2025 | 12.26 | 12.44 | 12.00 | 12.29 | 12.29 | -0.08% | 70,771 |
| Sep 2, 2025 | 12.18 | 12.75 | 12.02 | 12.30 | 12.30 | -2.90% | 31,177 |
| Aug 29, 2025 | 12.30 | 12.78 | 12.20 | 12.67 | 12.67 | 2.62% | 33,222 |
| Aug 28, 2025 | 12.49 | 12.55 | 12.22 | 12.34 | 12.34 | -3.41% | 17,976 |
| Aug 27, 2025 | 12.50 | 12.85 | 12.21 | 12.78 | 12.78 | 1.82% | 9,007 |
| Aug 26, 2025 | 12.57 | 12.66 | 12.10 | 12.55 | 12.55 | -0.78% | 31,365 |
| Aug 25, 2025 | 12.52 | 12.91 | 12.52 | 12.65 | 12.65 | -0.39% | 42,313 |
| Aug 22, 2025 | 12.53 | 12.71 | 12.35 | 12.70 | 12.70 | 1.15% | 17,556 |
| Aug 21, 2025 | 12.30 | 12.70 | 12.30 | 12.56 | 12.56 | -1.31% | 4,424 |
| Aug 20, 2025 | 12.55 | 12.75 | 12.25 | 12.72 | 12.72 | 2.60% | 11,184 |
| Aug 19, 2025 | 12.67 | 12.87 | 12.40 | 12.40 | 12.40 | -4.10% | 15,632 |
| Aug 18, 2025 | 12.94 | 12.94 | 12.50 | 12.93 | 12.93 | 0.08% | 14,314 |
| Aug 15, 2025 | 12.56 | 12.95 | 12.56 | 12.92 | 12.92 | 1.65% | 14,977 |
| Aug 14, 2025 | 12.60 | 12.90 | 12.55 | 12.71 | 12.71 | -0.94% | 6,780 |
| Aug 13, 2025 | 12.64 | 13.11 | 12.54 | 12.83 | 12.83 | -0.08% | 13,149 |
| Aug 12, 2025 | 12.57 | 12.85 | 12.57 | 12.84 | 12.84 | 0.71% | 12,248 |
| Aug 11, 2025 | 13.09 | 13.10 | 12.30 | 12.75 | 12.75 | 2.00% | 29,326 |
| Aug 8, 2025 | 12.62 | 13.22 | 12.38 | 12.50 | 12.50 | -3.47% | 69,920 |
| Aug 7, 2025 | 12.40 | 13.08 | 12.40 | 12.95 | 12.95 | -1.07% | 20,954 |
| Aug 6, 2025 | 13.16 | 13.16 | 12.50 | 13.09 | 13.09 | 0.65% | 41,462 |
| Aug 5, 2025 | 12.75 | 13.14 | 12.75 | 13.01 | 13.01 | -0.57% | 8,738 |
| Aug 4, 2025 | 13.29 | 13.34 | 12.94 | 13.08 | 13.08 | 1.87% | 55,017 |
| Aug 1, 2025 | 12.80 | 13.01 | 12.69 | 12.84 | 12.84 | -0.62% | 31,624 |
| Jul 31, 2025 | 13.12 | 13.23 | 12.65 | 12.92 | 12.92 | 1.69% | 24,140 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.65 | 12.71 | 12.71 | 0.04% | 4,709 |
| Jul 29, 2025 | 12.70 | 12.80 | 12.49 | 12.70 | 12.70 | - | 49,031 |
| Jul 28, 2025 | 12.76 | 13.30 | 12.64 | 12.70 | 12.70 | 1.20% | 36,259 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.35 | 12.55 | 12.55 | -2.56% | 21,798 |
| Jul 24, 2025 | 12.34 | 12.88 | 12.32 | 12.88 | 12.88 | 3.70% | 35,647 |
| Jul 23, 2025 | 12.30 | 12.80 | 12.12 | 12.42 | 12.42 | 2.14% | 47,792 |
| Jul 22, 2025 | 12.59 | 12.59 | 11.91 | 12.16 | 12.16 | -1.78% | 67,534 |
| Jul 21, 2025 | 12.64 | 13.00 | 12.27 | 12.38 | 12.38 | -2.13% | 71,203 |
| Jul 18, 2025 | 12.91 | 13.30 | 12.31 | 12.65 | 12.65 | -2.13% | 42,052 |
| Jul 17, 2025 | 12.41 | 13.33 | 12.14 | 12.93 | 12.93 | 2.91% | 214,405 |