DMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.01	11.05	11.00	11.01	11.01	0.09%	98,718
Jun 25, 2026	11.00	11.02	10.99	11.00	11.00	-	82,101
Jun 24, 2026	10.99	11.04	10.97	11.00	11.00	0.36%	47,046
Jun 23, 2026	10.95	11.00	10.95	10.96	10.96	-	45,679
Jun 22, 2026	10.98	10.99	10.96	10.96	10.96	-0.18%	51,279
Jun 18, 2026	11.06	11.16	10.96	10.98	10.98	-0.12%	80,774
Jun 17, 2026	11.01	11.05	10.94	10.99	10.99	-0.06%	27,869
Jun 16, 2026	10.96	11.05	10.91	11.00	11.00	0.36%	21,988
Jun 15, 2026	11.04	11.04	10.99	11.01	10.96	0.27%	19,923
Jun 12, 2026	10.95	11.03	10.95	10.98	10.93	-0.18%	15,101
Jun 11, 2026	10.97	11.02	10.93	11.00	10.95	-	21,753
Jun 10, 2026	10.92	11.01	10.92	11.00	10.95	0.27%	16,418
Jun 9, 2026	10.95	11.02	10.89	10.97	10.92	0.64%	39,543
Jun 8, 2026	11.00	11.00	10.87	10.90	10.85	-0.18%	35,105
Jun 5, 2026	10.89	10.93	10.88	10.92	10.87	-	42,700
Jun 4, 2026	10.87	11.01	10.84	10.92	10.87	0.18%	35,312
Jun 3, 2026	10.95	10.99	10.85	10.90	10.85	-0.46%	46,470
Jun 2, 2026	10.94	11.01	10.92	10.95	10.90	-0.18%	30,707
Jun 1, 2026	10.98	10.99	10.89	10.97	10.92	-	54,837
May 29, 2026	11.00	11.07	10.94	10.97	10.92	-	40,047
May 28, 2026	10.93	11.09	10.90	10.97	10.92	0.64%	30,105
May 27, 2026	10.87	10.92	10.85	10.90	10.85	-	29,240
May 26, 2026	10.86	10.91	10.66	10.90	10.85	1.02%	40,220
May 22, 2026	10.82	10.84	10.75	10.79	10.74	0.47%	12,949
May 21, 2026	10.82	10.88	10.70	10.74	10.69	-0.65%	15,534
May 20, 2026	10.73	10.86	10.70	10.81	10.76	0.65%	18,179
May 19, 2026	10.72	10.79	10.72	10.74	10.69	-0.19%	89,413
May 18, 2026	10.82	10.83	10.73	10.76	10.71	-0.37%	36,287
May 15, 2026	10.89	10.95	10.79	10.85	10.75	-0.64%	34,498
May 14, 2026	11.10	11.13	10.87	10.92	10.82	-1.71%	64,439
May 13, 2026	11.03	11.11	11.02	11.11	11.01	0.36%	7,280
May 12, 2026	11.14	11.14	11.00	11.07	10.97	-0.63%	46,024
May 11, 2026	11.12	11.15	11.12	11.14	11.04	0.27%	44,008
May 8, 2026	11.08	11.15	11.01	11.11	11.01	0.63%	34,964
May 7, 2026	11.05	11.07	11.01	11.04	10.94	-	26,486
May 6, 2026	10.95	11.05	10.73	11.04	10.94	1.24%	142,080
May 5, 2026	10.76	10.93	10.75	10.91	10.81	1.44%	44,966
May 4, 2026	10.88	10.88	10.71	10.75	10.65	-0.56%	86,521
May 1, 2026	10.85	10.85	10.81	10.81	10.71	-	38,527
Apr 30, 2026	10.80	10.83	10.73	10.81	10.71	0.37%	47,892
Apr 29, 2026	10.80	10.84	10.72	10.77	10.67	-0.19%	46,373
Apr 28, 2026	10.81	10.93	10.78	10.79	10.69	-0.64%	41,483
Apr 27, 2026	10.92	10.93	10.82	10.86	10.76	-0.18%	41,607
Apr 24, 2026	10.90	10.93	10.79	10.88	10.78	-0.46%	34,014
Apr 23, 2026	10.96	10.96	10.87	10.93	10.83	-0.18%	43,574
Apr 22, 2026	10.95	10.96	10.85	10.95	10.85	0.46%	57,608
Apr 21, 2026	10.97	10.97	10.89	10.90	10.80	-0.73%	32,463
Apr 20, 2026	11.00	11.00	10.84	10.98	10.88	-	32,202
Apr 17, 2026	10.92	10.98	10.92	10.98	10.88	0.57%	25,189
Apr 16, 2026	10.99	10.99	10.90	10.96	10.82	0.46%	25,241
Apr 15, 2026	10.92	10.94	10.90	10.91	10.77	0.18%	96,817
Apr 14, 2026	10.92	11.00	10.86	10.89	10.75	0.28%	33,187
Apr 13, 2026	10.89	10.89	10.85	10.86	10.72	-0.09%	16,657
Apr 10, 2026	10.93	10.93	10.82	10.87	10.73	-	23,886
Apr 9, 2026	10.84	10.99	10.81	10.87	10.73	0.93%	78,566
Apr 8, 2026	10.60	10.84	10.60	10.77	10.63	2.38%	65,186
Apr 7, 2026	10.49	10.53	10.42	10.52	10.38	0.29%	48,393
Apr 6, 2026	10.56	10.59	10.49	10.49	10.35	-0.57%	50,057
Apr 2, 2026	10.64	10.64	10.52	10.55	10.41	-1.03%	88,420
Apr 1, 2026	10.63	10.68	10.59	10.66	10.52	1.14%	75,592
Mar 31, 2026	10.35	10.54	10.35	10.54	10.40	2.13%	39,965
Mar 30, 2026	10.34	10.35	10.29	10.32	10.19	0.29%	88,203
Mar 27, 2026	10.33	10.33	10.27	10.29	10.16	-0.58%	49,650
Mar 26, 2026	10.41	10.46	10.35	10.35	10.22	-0.77%	66,073
Mar 25, 2026	10.40	10.57	10.36	10.43	10.30	0.43%	95,451
Mar 24, 2026	10.49	10.49	10.35	10.39	10.25	-1.38%	86,094
Mar 23, 2026	10.59	10.66	10.53	10.53	10.39	-0.75%	98,585
Mar 20, 2026	10.76	10.87	10.61	10.61	10.47	-1.76%	28,541
Mar 19, 2026	10.72	10.85	10.72	10.80	10.66	-0.37%	47,369
Mar 18, 2026	10.86	10.87	10.80	10.84	10.70	-	29,868
Mar 17, 2026	10.87	10.87	10.84	10.84	10.70	-0.17%	27,701
Mar 16, 2026	10.93	10.95	10.89	10.90	10.72	0.09%	16,861
Mar 13, 2026	10.81	10.94	10.81	10.89	10.71	-0.18%	59,427
Mar 12, 2026	10.96	11.12	10.89	10.91	10.73	-0.73%	10,760
Mar 11, 2026	11.02	11.02	10.94	10.99	10.81	-	27,357
Mar 10, 2026	10.94	11.00	10.93	10.99	10.81	0.73%	44,924
Mar 9, 2026	10.95	10.96	10.91	10.91	10.73	-0.37%	47,588
Mar 6, 2026	10.96	10.98	10.93	10.95	10.77	-0.18%	36,460
Mar 5, 2026	11.02	11.05	10.97	10.97	10.79	-0.54%	88,135
Mar 4, 2026	11.00	11.05	10.97	11.03	10.85	0.36%	55,512
Mar 3, 2026	11.10	11.10	10.96	10.99	10.81	-1.04%	136,107
Mar 2, 2026	11.13	11.17	11.03	11.11	10.92	-0.05%	129,510
Feb 27, 2026	11.06	11.11	11.05	11.11	10.92	0.27%	32,548
Feb 26, 2026	11.08	11.11	11.06	11.08	10.89	-	31,655
Feb 25, 2026	11.06	11.11	11.04	11.08	10.89	-	35,860
Feb 24, 2026	11.10	11.10	11.03	11.08	10.89	0.36%	60,519
Feb 23, 2026	11.10	11.17	11.02	11.04	10.86	-0.27%	62,825
Feb 20, 2026	11.08	11.15	11.01	11.07	10.88	-0.45%	59,654
Feb 19, 2026	11.18	11.23	11.01	11.12	10.93	-0.54%	54,059
Feb 18, 2026	11.19	11.20	11.17	11.18	10.99	-0.43%	39,772
Feb 17, 2026	11.20	11.28	11.20	11.27	11.04	0.71%	194,728
Feb 13, 2026	11.19	11.22	11.13	11.19	10.96	-	21,019
Feb 12, 2026	11.18	11.20	11.15	11.19	10.96	0.27%	52,970
Feb 11, 2026	11.18	11.18	11.14	11.16	10.93	-0.18%	47,223
Feb 10, 2026	11.22	11.22	11.17	11.18	10.95	0.27%	94,941
Feb 9, 2026	11.15	11.17	11.10	11.15	10.92	0.27%	95,937
Feb 6, 2026	11.18	11.20	11.09	11.12	10.89	-0.27%	40,847
Feb 5, 2026	11.12	11.20	11.11	11.15	10.92	0.27%	40,371
Feb 4, 2026	11.09	11.14	11.06	11.12	10.89	0.54%	41,204
Feb 3, 2026	11.11	11.11	11.06	11.06	10.83	-	34,284