DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.30	40.30	40.23	40.28	40.28	0.11%	5,044
Aug 12, 2025	40.19	40.24	40.18	40.23	40.23	0.33%	1,790
Aug 11, 2025	40.13	40.17	40.10	40.10	40.10	-0.07%	3,893
Aug 8, 2025	40.09	40.13	40.09	40.13	40.13	0.31%	3,338
Aug 7, 2025	40.08	40.08	39.96	40.00	40.00	-0.09%	15,875
Aug 6, 2025	39.93	40.04	39.92	40.04	40.04	0.30%	11,161
Aug 5, 2025	40.01	40.01	39.88	39.92	39.92	-0.11%	18,192
Aug 4, 2025	39.90	39.98	39.90	39.96	39.96	0.53%	26,584
Aug 1, 2025	39.74	39.82	39.68	39.75	39.75	-0.45%	156,456
Jul 31, 2025	40.07	40.09	39.90	39.93	39.93	-0.18%	7,598
Jul 30, 2025	40.04	40.04	39.95	40.00	40.00	0.03%	4,615
Jul 29, 2025	40.06	40.07	39.99	39.99	39.99	-0.10%	6,247
Jul 28, 2025	40.02	40.06	40.01	40.03	40.03	0.01%	5,808
Jul 25, 2025	39.98	40.05	39.98	40.03	40.03	0.19%	13,018
Jul 24, 2025	39.96	40.02	39.95	39.95	39.95	-0.03%	5,884
Jul 23, 2025	39.86	39.99	39.85	39.96	39.96	0.29%	12,844
Jul 22, 2025	39.92	39.92	39.76	39.84	39.84	-0.01%	11,162
Jul 21, 2025	39.84	39.92	39.82	39.85	39.85	0.12%	12,753
Jul 18, 2025	39.79	39.82	39.76	39.80	39.80	0.10%	6,603
Jul 17, 2025	39.73	39.82	39.73	39.76	39.76	0.23%	7,586
Jul 16, 2025	39.78	39.78	39.57	39.67	39.67	-0.13%	12,921
Jul 15, 2025	39.73	39.74	39.67	39.72	39.72	0.03%	5,879
Jul 14, 2025	39.66	39.78	39.66	39.71	39.71	0.05%	5,065
Jul 11, 2025	39.69	39.74	39.66	39.69	39.69	-0.05%	9,081
Jul 10, 2025	39.68	39.78	39.67	39.71	39.71	0.10%	6,760
Jul 9, 2025	39.62	39.67	39.62	39.67	39.67	0.17%	3,383
Jul 8, 2025	39.56	39.63	39.56	39.60	39.60	-0.07%	13,029
Jul 7, 2025	39.65	39.69	39.51	39.63	39.63	-0.19%	91,887
Jul 3, 2025	39.64	39.71	39.63	39.71	39.71	0.29%	1,398
Jul 2, 2025	39.57	39.60	39.56	39.59	39.59	-	19,661
Jul 1, 2025	39.58	39.62	39.48	39.59	39.59	0.05%	166,061
Jun 30, 2025	39.53	39.58	39.48	39.57	39.57	0.22%	14,167
Jun 27, 2025	39.47	39.53	39.44	39.48	39.48	0.18%	6,947
Jun 26, 2025	39.43	39.43	39.40	39.42	39.42	0.32%	1,632
Jun 25, 2025	39.30	39.38	39.25	39.29	39.29	0.03%	292,393
Jun 24, 2025	39.29	39.34	39.18	39.28	39.28	0.45%	207,026
Jun 23, 2025	39.03	39.10	38.93	39.10	39.10	0.48%	11,209
Jun 20, 2025	38.99	38.99	38.89	38.92	38.92	-0.14%	3,404
Jun 18, 2025	38.93	39.07	38.88	38.97	38.97	0.03%	7,337
Jun 17, 2025	39.06	39.07	38.91	38.96	38.96	-0.25%	17,229
Jun 16, 2025	39.04	39.14	39.01	39.06	39.06	0.35%	8,929
Jun 13, 2025	38.99	39.03	38.92	38.92	38.92	-0.51%	7,190
Jun 12, 2025	38.97	39.12	38.97	39.12	39.12	0.15%	11,954
Jun 11, 2025	39.05	39.14	39.01	39.06	39.06	-0.08%	6,237
Jun 10, 2025	39.00	39.11	38.98	39.09	39.09	0.36%	20,386
Jun 9, 2025	39.00	39.05	38.95	38.95	38.95	-0.15%	5,711
Jun 6, 2025	38.99	39.03	38.89	39.01	39.01	0.46%	50,693
Jun 5, 2025	38.89	38.96	38.81	38.83	38.83	-0.21%	4,317
Jun 4, 2025	38.95	38.95	38.91	38.91	38.91	-0.03%	1,845
Jun 3, 2025	38.74	38.92	38.74	38.92	38.92	0.26%	16,841