DMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.35	50.46	50.33	50.36	50.36	0.04%	3,377
Aug 14, 2025	50.31	50.37	50.30	50.34	50.34	-0.06%	2,741
Aug 13, 2025	50.35	50.40	50.33	50.37	50.37	0.13%	20,501
Aug 12, 2025	50.27	50.38	50.27	50.31	50.31	-0.05%	10,481
Aug 11, 2025	50.33	50.57	50.30	50.33	50.33	0.04%	9,874
Aug 8, 2025	50.26	50.43	50.26	50.31	50.31	0.03%	1,890
Aug 7, 2025	50.31	50.35	50.26	50.30	50.30	0.02%	3,394
Aug 6, 2025	50.26	50.29	50.26	50.29	50.29	-0.15%	1,065
Aug 5, 2025	50.25	50.36	50.24	50.36	50.36	0.14%	4,008
Aug 4, 2025	50.29	50.31	50.28	50.29	50.29	0.20%	1,134
Aug 1, 2025	50.16	50.19	50.15	50.19	50.19	-0.39%	1,268
Jul 31, 2025	50.42	50.42	50.39	50.39	50.13	-0.02%	2,339
Jul 30, 2025	50.43	50.51	50.38	50.39	50.14	-0.09%	6,636
Jul 29, 2025	50.45	50.49	50.39	50.44	50.18	-0.08%	3,687
Jul 28, 2025	50.45	50.58	50.41	50.48	50.22	0.02%	5,914
Jul 25, 2025	50.42	50.55	50.41	50.47	50.21	0.18%	9,066
Jul 24, 2025	50.44	50.50	50.35	50.38	50.12	-	5,685
Jul 23, 2025	50.38	50.41	50.38	50.38	50.12	-0.01%	1,999
Jul 22, 2025	50.36	50.40	50.36	50.38	50.13	0.11%	2,891
Jul 21, 2025	50.37	50.38	50.33	50.33	50.08	0.12%	7,376
Jul 18, 2025	50.27	50.30	50.23	50.27	50.01	0.08%	2,784
Jul 17, 2025	50.24	50.24	50.23	50.23	49.98	-0.08%	1,863
Jul 16, 2025	50.21	50.30	50.16	50.27	50.02	0.14%	13,916
Jul 15, 2025	50.23	50.23	50.16	50.20	49.94	-0.06%	2,505
Jul 14, 2025	50.23	50.23	50.19	50.23	49.98	0.08%	1,184
Jul 11, 2025	50.17	50.22	50.16	50.19	49.94	-0.06%	2,092
Jul 10, 2025	50.21	50.28	50.20	50.22	49.97	-	7,374
Jul 9, 2025	50.17	50.25	50.17	50.22	49.96	0.15%	1,221
Jul 8, 2025	50.10	50.15	50.10	50.15	49.89	-0.03%	929
Jul 7, 2025	50.16	50.17	50.13	50.16	49.91	-0.20%	1,403
Jul 3, 2025	50.20	50.31	50.18	50.26	50.01	0.18%	6,011
Jul 2, 2025	50.14	50.17	50.12	50.17	49.92	-0.01%	2,012
Jul 1, 2025	50.18	50.24	50.16	50.18	49.92	-0.53%	3,508
Jun 30, 2025	50.42	50.48	50.37	50.44	49.93	0.21%	13,697
Jun 27, 2025	50.36	50.38	50.33	50.33	49.82	0.04%	2,029
Jun 26, 2025	50.33	50.43	50.31	50.31	49.80	0.13%	1,694
Jun 25, 2025	50.20	50.26	50.20	50.25	49.74	0.05%	13,662
Jun 24, 2025	50.24	50.31	50.22	50.22	49.71	0.15%	1,412
Jun 23, 2025	50.16	50.20	50.15	50.15	49.64	0.19%	3,782
Jun 20, 2025	50.05	50.10	49.96	50.05	49.54	0.09%	9,465
Jun 18, 2025	50.01	50.04	50.01	50.01	49.50	0.06%	1,043
Jun 17, 2025	50.24	50.24	49.95	49.98	49.47	-0.04%	7,366
Jun 16, 2025	49.97	50.02	49.97	50.00	49.49	0.07%	1,279
Jun 13, 2025	49.98	49.99	49.95	49.97	49.46	-0.08%	1,455
Jun 12, 2025	50.02	50.10	50.00	50.01	49.50	0.07%	11,495
Jun 11, 2025	49.98	49.98	49.97	49.97	49.46	0.02%	641
Jun 10, 2025	50.03	50.03	49.88	49.96	49.45	0.10%	11,081
Jun 9, 2025	49.99	49.99	49.83	49.91	49.40	0.06%	6,326
Jun 6, 2025	49.87	49.89	49.87	49.88	49.37	0.02%	8,323
Jun 5, 2025	50.22	50.22	49.87	49.87	49.36	-0.09%	3,243