DMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	74.29	74.74	73.95	74.51	74.51	1.29%	49,610
Jun 26, 2025	73.50	73.75	73.24	73.56	73.56	0.78%	19,463
Jun 25, 2025	73.03	73.28	72.63	72.99	72.99	-0.53%	20,574
Jun 24, 2025	73.03	73.50	72.79	73.38	73.38	1.40%	15,367
Jun 23, 2025	71.24	72.40	71.22	72.37	72.37	0.95%	37,040
Jun 20, 2025	72.43	72.43	71.55	71.69	71.69	-0.94%	29,983
Jun 18, 2025	72.49	73.44	72.16	72.37	72.37	0.14%	41,523
Jun 17, 2025	72.97	72.98	72.08	72.27	72.27	-1.39%	30,369
Jun 16, 2025	73.49	73.99	73.28	73.29	73.29	-0.99%	27,979
Jun 13, 2025	74.01	74.47	73.85	74.02	72.89	-1.20%	13,315
Jun 12, 2025	74.92	75.26	74.87	74.92	73.77	0.38%	48,795
Jun 11, 2025	74.98	75.21	74.56	74.64	73.50	-0.12%	23,448
Jun 10, 2025	74.72	75.05	74.52	74.73	73.59	0.16%	15,174
Jun 9, 2025	74.37	74.79	74.28	74.61	73.47	0.30%	17,118
Jun 6, 2025	74.33	74.57	74.20	74.39	73.25	0.68%	9,829
Jun 5, 2025	74.24	74.48	73.85	73.89	72.76	-0.35%	32,100
Jun 4, 2025	73.88	74.41	73.88	74.15	73.01	0.62%	23,595
Jun 3, 2025	73.47	73.84	73.34	73.69	72.56	-0.81%	22,089
Jun 2, 2025	73.62	74.32	73.28	74.29	73.15	1.41%	24,190
May 30, 2025	73.43	73.54	72.92	73.26	72.14	0.04%	49,978
May 29, 2025	73.74	73.74	73.00	73.23	72.11	-0.07%	39,358
May 28, 2025	73.29	73.40	72.87	73.28	72.16	-0.70%	31,240
May 27, 2025	74.03	74.24	73.67	73.80	72.67	1.57%	19,518
May 23, 2025	72.22	73.14	72.22	72.66	71.55	-0.14%	15,392
May 22, 2025	72.63	73.24	72.53	72.76	71.65	-0.34%	17,655
May 21, 2025	73.34	73.74	72.73	73.01	71.89	-0.22%	20,739
May 20, 2025	73.22	73.61	73.04	73.17	72.05	-0.08%	85,344
May 19, 2025	72.41	73.25	72.41	73.23	72.11	0.87%	30,953
May 16, 2025	72.33	72.71	71.91	72.60	71.49	0.53%	12,920
May 15, 2025	72.16	72.56	71.94	72.22	71.11	0.57%	12,277
May 14, 2025	72.43	72.43	71.45	71.81	70.71	-0.22%	47,659
May 13, 2025	71.88	72.21	71.70	71.97	70.87	0.50%	20,040
May 12, 2025	71.26	72.62	71.17	71.61	70.51	0.30%	14,874
May 9, 2025	71.67	71.67	71.21	71.40	70.30	0.56%	21,789
May 8, 2025	71.57	71.57	70.98	71.00	69.91	-0.08%	25,187
May 7, 2025	71.28	71.82	70.87	71.06	69.97	-0.57%	17,952
May 6, 2025	71.34	71.65	71.20	71.47	70.38	0.44%	23,798
May 5, 2025	71.49	71.81	71.16	71.16	70.07	-0.31%	27,512
May 2, 2025	71.20	71.47	71.00	71.38	70.29	2.38%	9,453
May 1, 2025	69.92	70.20	69.64	69.72	68.65	-0.47%	24,654
Apr 30, 2025	69.35	70.08	69.16	70.05	68.98	0.56%	21,918
Apr 29, 2025	69.41	70.00	69.41	69.66	68.59	0.35%	18,745
Apr 28, 2025	69.15	69.48	69.11	69.42	68.36	0.09%	27,330
Apr 25, 2025	68.83	69.48	68.68	69.36	68.30	0.81%	15,151
Apr 24, 2025	68.26	69.13	68.26	68.80	67.75	1.09%	18,338
Apr 23, 2025	68.39	68.71	67.82	68.06	67.02	0.87%	20,426
Apr 22, 2025	67.22	68.01	67.19	67.47	66.44	1.58%	50,930
Apr 21, 2025	66.91	67.32	65.79	66.42	65.40	-0.30%	22,022
Apr 17, 2025	66.74	67.14	66.58	66.62	65.60	0.50%	24,118
Apr 16, 2025	66.48	66.96	66.04	66.29	65.27	-0.75%	37,567