DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2025	38.63	38.82	38.61	38.82	38.82	0.23%	159,856
May 30, 2025	38.61	38.73	38.55	38.73	38.73	0.03%	7,426
May 29, 2025	38.67	38.73	38.61	38.72	38.72	0.16%	10,381
May 28, 2025	38.70	38.71	38.62	38.66	38.66	-0.21%	38,448
May 27, 2025	38.51	38.74	38.51	38.74	38.74	1.01%	7,369
May 23, 2025	38.36	38.43	38.32	38.35	38.35	-0.38%	5,033
May 22, 2025	38.48	38.61	38.46	38.50	38.50	0.18%	164,985
May 21, 2025	38.60	38.75	38.41	38.43	38.43	-0.72%	12,951
May 20, 2025	38.72	38.76	38.65	38.71	38.71	-0.05%	11,861
May 19, 2025	38.66	38.78	38.61	38.73	38.73	-	11,209
May 16, 2025	38.66	38.80	38.66	38.73	38.73	0.36%	11,459
May 15, 2025	38.53	38.67	38.50	38.59	38.59	0.08%	9,785
May 14, 2025	38.54	38.60	38.54	38.56	38.56	0.03%	5,738
May 13, 2025	38.54	38.65	38.48	38.55	38.55	0.40%	12,942
May 12, 2025	38.26	38.44	38.20	38.40	38.40	1.47%	10,322
May 9, 2025	37.89	37.92	37.81	37.84	37.84	-0.02%	7,019
May 8, 2025	37.82	38.02	37.82	37.85	37.85	0.28%	12,020
May 7, 2025	37.75	37.77	37.63	37.74	37.74	0.12%	4,941
May 6, 2025	37.64	37.77	37.64	37.69	37.69	-0.36%	4,008
May 5, 2025	37.88	37.93	37.81	37.83	37.83	-0.08%	17,420
May 2, 2025	37.88	37.98	37.86	37.86	37.86	0.48%	106,678
May 1, 2025	37.80	37.91	37.67	37.68	37.68	0.40%	52,233
Apr 30, 2025	37.32	37.66	37.17	37.53	37.53	-0.11%	24,715
Apr 29, 2025	37.42	37.58	37.37	37.57	37.57	0.32%	12,072
Apr 28, 2025	37.48	37.49	37.23	37.45	37.45	0.08%	20,826
Apr 25, 2025	37.31	37.43	37.20	37.42	37.42	0.40%	819,360
Apr 24, 2025	37.01	37.29	37.00	37.27	37.27	0.98%	16,137
Apr 23, 2025	36.98	37.19	36.86	36.91	36.91	0.79%	64,193
Apr 22, 2025	36.42	36.69	36.42	36.62	36.62	1.22%	17,024
Apr 21, 2025	36.35	36.35	35.96	36.18	36.18	-1.15%	27,775
Apr 17, 2025	36.64	36.73	36.52	36.60	36.60	0.05%	48,388
Apr 16, 2025	36.78	36.87	36.38	36.58	36.58	-1.14%	26,429