DMC(DMC)
DMC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $27.99 | $28.40 | $27.48 | $28.22 | 339,829 |
| 7/1/2026 | $28.11 | $28.52 | $27.59 | $27.63 | 472,021 |
| 6/30/2026 | $28.48 | $28.67 | $27.35 | $27.91 | 457,840 |
| 6/29/2026 | $29.00 | $29.22 | $28.21 | $28.59 | 354,803 |
| 6/26/2026 | $28.40 | $29.30 | $28.40 | $29.22 | 800,100 |
| 6/25/2026 | $28.85 | $29.18 | $28.18 | $28.38 | 414,400 |
| 6/24/2026 | $28.00 | $29.00 | $28.00 | $28.85 | 770,200 |
| 6/23/2026 | $27.29 | $27.90 | $27.11 | $27.86 | 1.54M |
| 6/22/2026 | $27.21 | $27.74 | $26.47 | $26.90 | 835,300 |
| 6/18/2026 | $27.78 | $27.99 | $27.31 | $27.44 | 1.19M |
| 6/17/2026 | $28.60 | $28.71 | $27.68 | $27.76 | 842,700 |
| 6/16/2026 | $29.10 | $29.26 | $28.62 | $28.90 | 464,000 |
| 6/15/2026 | $29.05 | $29.27 | $28.73 | $28.79 | 308,200 |
| 6/12/2026 | $28.83 | $29.41 | $28.79 | $29.14 | 331,700 |
| 6/11/2026 | $29.12 | $29.40 | $28.37 | $28.81 | 571,100 |
| 6/10/2026 | $28.95 | $29.48 | $28.85 | $29.08 | 503,600 |
| 6/9/2026 | $28.26 | $29.31 | $28.13 | $28.56 | 712,700 |
| 6/8/2026 | $29.30 | $29.60 | $28.24 | $28.24 | 487,500 |
| 6/5/2026 | $29.63 | $30.59 | $29.43 | $29.52 | 497,400 |
| 6/4/2026 | $30.12 | $30.32 | $29.28 | $29.37 | 591,800 |
| 6/3/2026 | $30.03 | $30.30 | $29.04 | $29.51 | 576,600 |
| 6/2/2026 | $30.61 | $31.14 | $29.84 | $30.11 | 673,400 |
| 6/1/2026 | $32.00 | $32.12 | $30.41 | $30.61 | 493,300 |
| 5/29/2026 | $33.09 | $33.10 | $31.70 | $32.14 | 776,200 |
| 5/28/2026 | $32.60 | $33.89 | $32.55 | $33.59 | 1.69M |
| 5/27/2026 | $32.74 | $33.55 | $32.74 | $32.78 | 456,000 |
| 5/26/2026 | $33.15 | $33.40 | $32.70 | $32.76 | 319,200 |
| 5/22/2026 | $33.05 | $33.71 | $32.80 | $33.29 | 404,000 |
| 5/21/2026 | $32.63 | $33.16 | $32.63 | $33.01 | 423,300 |
| 5/20/2026 | $32.35 | $33.37 | $32.35 | $32.88 | 331,100 |
| 5/19/2026 | $32.36 | $33.36 | $32.31 | $32.39 | 544,000 |
| 5/18/2026 | $32.38 | $33.20 | $32.38 | $32.72 | 400,800 |
| 5/15/2026 | $35.39 | $35.46 | $32.46 | $32.49 | 601,000 |
| 5/14/2026 | $35.46 | $36.18 | $35.21 | $35.22 | 596,400 |
| 5/13/2026 | $35.27 | $35.87 | $35.08 | $35.53 | 563,300 |
| 5/12/2026 | $35.72 | $36.36 | $35.46 | $35.48 | 445,400 |
| 5/11/2026 | $36.58 | $37.01 | $35.30 | $35.52 | 555,100 |
| 5/8/2026 | $37.77 | $38.01 | $36.78 | $36.81 | 348,200 |
| 5/7/2026 | $37.46 | $38.16 | $37.16 | $37.55 | 313,500 |
| 5/6/2026 | $38.31 | $38.72 | $36.69 | $37.50 | 497,000 |
| 5/5/2026 | $40.09 | $40.22 | $36.54 | $37.76 | 549,500 |
| 5/4/2026 | $41.15 | $41.36 | $40.00 | $40.35 | 308,000 |
| 5/1/2026 | $41.89 | $42.48 | $40.85 | $41.34 | 246,900 |
| 4/30/2026 | $41.49 | $42.22 | $41.49 | $41.89 | 176,300 |
| 4/29/2026 | $41.72 | $42.28 | $41.47 | $41.49 | 395,300 |
| 4/28/2026 | $42.35 | $42.59 | $41.72 | $41.93 | 211,100 |
| 4/27/2026 | $41.77 | $42.38 | $41.68 | $41.81 | 208,700 |
| 4/24/2026 | $42.40 | $42.51 | $41.35 | $41.85 | 256,800 |
| 4/23/2026 | $41.98 | $42.63 | $41.98 | $42.30 | 189,400 |
| 4/22/2026 | $40.96 | $41.82 | $40.95 | $41.70 | 182,200 |
| 4/21/2026 | $41.32 | $41.36 | $40.60 | $40.90 | 206,100 |
| 4/20/2026 | $42.00 | $42.19 | $41.28 | $41.40 | 209,200 |
| 4/17/2026 | $41.03 | $42.37 | $41.03 | $42.01 | 238,500 |
| 4/16/2026 | $40.76 | $41.62 | $40.73 | $41.38 | 302,900 |
| 4/15/2026 | $41.36 | $41.37 | $40.81 | $40.92 | 212,300 |
| 4/14/2026 | $41.75 | $42.07 | $41.46 | $41.60 | 170,300 |
| 4/13/2026 | $41.92 | $42.09 | $41.26 | $42.00 | 186,200 |
| 4/10/2026 | $42.78 | $42.86 | $41.76 | $41.94 | 185,800 |
| 4/9/2026 | $41.79 | $43.02 | $41.47 | $42.74 | 222,300 |
| 4/8/2026 | $42.09 | $42.99 | $42.09 | $42.16 | 361,100 |
| 4/7/2026 | $42.11 | $42.37 | $41.54 | $42.19 | 206,400 |
| 4/6/2026 | $41.04 | $41.74 | $40.70 | $41.55 | 206,900 |