Skip to main content
Datametrex AI Limited (DM)
4.960
+0.050 (1.02%)
Inactive · Last trade price on Apr 1, 2025

Desktop Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20254.964.964.964.964.96--
Apr 1, 20254.905.014.894.964.961.02%1,324,451
Mar 31, 20254.914.944.874.914.91-1.60%601,827
Mar 28, 20254.815.094.814.994.993.10%1,352,054
Mar 27, 20254.634.894.634.844.846.84%3,351,620
Mar 26, 20254.544.674.404.534.530.22%4,692,701
Mar 25, 20253.864.543.724.524.5299.12%53,287,635
Mar 24, 20252.202.302.182.272.271.79%168,039
Mar 21, 20252.422.492.202.232.23-7.85%256,959
Mar 20, 20252.632.682.422.422.42-11.36%356,333
Mar 19, 20252.752.792.682.732.73-0.73%569,039
Mar 18, 20252.682.772.542.752.75-340,161
Mar 17, 20252.472.782.412.752.7510.44%656,795
Mar 14, 20252.002.622.002.492.4922.06%651,819
Mar 13, 20251.982.101.942.042.046.25%270,382
Mar 12, 20251.951.991.841.921.92-1.54%309,391
Mar 11, 20251.982.001.901.951.95-1.52%126,614
Mar 10, 20252.002.081.971.981.98-3.41%132,127
Mar 7, 20252.062.071.962.052.050.99%95,065
Mar 6, 20252.052.101.982.032.03-1.93%203,294
Mar 5, 20252.072.112.002.072.070.98%161,728
Mar 4, 20252.022.072.002.052.051.99%126,332
Mar 3, 20252.262.352.012.012.01-11.84%306,353
Feb 28, 20252.182.362.152.282.284.59%107,857
Feb 27, 20252.222.302.182.182.18-2.24%196,227
Feb 26, 20252.212.392.192.232.230.90%214,337
Feb 25, 20252.202.252.122.212.210.45%84,812
Feb 24, 20252.302.322.112.202.20-1.35%209,610
Feb 21, 20252.472.562.222.232.23-9.35%379,855
Feb 20, 20252.652.732.452.462.46-6.46%218,284
Feb 19, 20252.482.652.472.632.636.05%219,095
Feb 18, 20252.562.642.462.482.48-3.13%168,529
Feb 14, 20252.602.662.552.562.56-1.54%143,270
Feb 13, 20252.502.632.492.602.604.00%243,455
Feb 12, 20252.472.532.422.502.50-0.40%95,419
Feb 11, 20252.562.622.462.512.51-4.20%109,185
Feb 10, 20252.742.742.512.622.62-1.87%223,095
Feb 7, 20252.612.742.482.672.673.89%121,551
Feb 6, 20252.812.812.482.572.57-7.55%204,677
Feb 5, 20252.692.832.602.782.786.11%415,882
Feb 4, 20252.382.732.292.622.629.17%532,351
Feb 3, 20252.212.502.182.402.405.73%231,637
Jan 31, 20252.462.502.252.272.27-9.20%221,868
Jan 30, 20252.212.612.212.502.5015.21%607,757
Jan 29, 20252.202.242.132.172.17-2.25%87,430
Jan 28, 20252.172.232.022.222.222.78%319,769
Jan 27, 20252.192.222.152.162.16-1.37%167,488
Jan 24, 20252.112.292.112.192.194.29%546,539
Jan 23, 20252.172.202.102.102.10-3.67%134,678
Jan 22, 20252.232.232.162.182.18-2.68%260,861
Jan 21, 20252.202.332.182.242.242.28%370,943
Jan 17, 20252.462.502.182.192.19-9.88%547,324
Jan 16, 20252.362.472.342.432.432.10%216,918
Jan 15, 20252.502.572.372.382.38-2.86%196,709
Jan 14, 20252.492.622.372.452.45-1.21%202,151
Jan 13, 20252.662.712.472.482.48-8.15%254,826
Jan 10, 20252.682.722.642.702.70-0.37%66,078
Jan 8, 20252.842.852.522.712.71-6.23%240,823
Jan 7, 20253.003.102.832.892.89-3.67%184,690
Jan 6, 20253.063.102.953.003.00-0.99%378,794
Jan 3, 20252.873.142.733.033.0312.64%818,215
Jan 2, 20252.362.712.342.692.6914.96%394,906
Dec 31, 20242.312.452.252.342.340.86%298,558
Dec 30, 20242.362.362.242.322.32-3.73%282,020
Dec 27, 20242.392.472.352.412.410.84%264,889
Dec 26, 20242.492.492.312.392.39-4.02%382,915
Dec 24, 20242.382.502.362.492.494.18%195,276
Dec 23, 20242.782.802.212.392.39-16.14%1,277,049
Dec 20, 20243.013.072.802.852.85-8.06%505,559
Dec 19, 20243.473.493.103.103.10-10.66%303,984
Dec 18, 20243.393.543.373.473.471.17%126,790
Dec 17, 20243.593.613.243.433.43-5.25%464,082
Dec 16, 20243.713.733.623.623.62-2.95%230,849
Dec 13, 20243.763.783.713.733.73-0.80%183,418
Dec 12, 20243.833.853.763.763.76-1.05%289,423
Dec 11, 20243.943.943.803.803.80-3.31%269,050
Dec 10, 20244.004.013.873.933.93-2.96%151,960
Dec 9, 20243.974.173.964.054.052.53%183,162
Dec 6, 20243.894.043.893.953.950.25%317,064
Dec 5, 20244.054.103.923.943.94-1.99%232,827
Dec 4, 20244.134.153.964.024.02-2.90%310,718
Dec 3, 20244.144.174.004.144.14-0.24%190,021
Dec 2, 20244.154.234.134.154.15-0.24%96,327
Nov 29, 20244.124.214.104.164.160.48%42,882
Nov 27, 20244.104.204.084.144.140.98%110,437
Nov 26, 20244.144.153.914.104.10-1.44%459,600
Nov 25, 20244.364.364.104.164.16-5.88%358,325
Nov 22, 20244.364.494.364.424.420.45%174,804
Nov 21, 20244.374.574.334.404.401.38%136,011
Nov 20, 20244.114.394.114.344.345.08%246,025
Nov 19, 20244.264.344.104.134.13-3.95%192,143
Nov 18, 20244.464.464.204.304.30-4.44%333,630
Nov 15, 20244.544.554.284.504.50-1.75%355,550
Nov 14, 20243.894.603.894.584.5817.14%811,116
Nov 13, 20244.094.093.803.913.91-6.24%817,905
Nov 12, 20244.404.404.164.174.17-5.66%625,618
Nov 11, 20244.544.554.424.424.42-3.70%154,350
Nov 8, 20244.664.664.454.594.59-1.29%246,062
Nov 7, 20244.814.824.654.654.65-3.33%245,464
Nov 6, 20244.914.914.814.814.81-1.03%343,399