DMXF(DMXF)
DMXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $83.66 | $84.10 | $83.46 | $84.03 | 19,000 |
| 7/30/2026 | $83.45 | $84.65 | $83.39 | $84.59 | 18,245 |
| 7/29/2026 | $82.21 | $83.15 | $81.63 | $81.94 | 24,182 |
| 7/28/2026 | $82.15 | $82.96 | $82.15 | $82.71 | 38,643 |
| 7/27/2026 | $83.50 | $83.50 | $82.74 | $83.10 | 10,300 |
| 7/24/2026 | $82.65 | $83.23 | $82.65 | $82.73 | 24,800 |
| 7/23/2026 | $82.56 | $82.76 | $82.34 | $82.47 | 18,123 |
| 7/22/2026 | $83.68 | $83.82 | $83.51 | $83.51 | 11,400 |
| 7/21/2026 | $83.17 | $83.77 | $83.17 | $83.63 | 10,200 |
| 7/20/2026 | $83.13 | $83.13 | $82.03 | $82.26 | 1.19M |
| 7/17/2026 | $81.44 | $83.18 | $81.23 | $82.91 | 1.18M |
| 7/16/2026 | $83.71 | $83.95 | $83.39 | $83.54 | 11,600 |
| 7/15/2026 | $84.26 | $84.66 | $83.71 | $84.57 | 1.19M |
| 7/14/2026 | $84.69 | $84.76 | $84.14 | $84.14 | 18,300 |
| 7/13/2026 | $83.87 | $84.29 | $83.25 | $83.42 | 21,522 |
| 7/10/2026 | $84.55 | $84.76 | $84.20 | $84.51 | 13,100 |
| 7/9/2026 | $83.76 | $84.28 | $83.76 | $84.11 | 18,902 |
| 7/8/2026 | $82.71 | $83.41 | $82.43 | $83.30 | 13,000 |
| 7/7/2026 | $84.16 | $84.21 | $83.63 | $83.75 | 22,413 |
| 7/6/2026 | $84.63 | $85.34 | $84.63 | $85.19 | 17,000 |
| 7/2/2026 | $84.90 | $85.03 | $83.64 | $84.15 | 18,600 |
| 7/1/2026 | $84.05 | $84.23 | $83.65 | $83.73 | 49,908 |
| 6/30/2026 | $83.97 | $84.66 | $83.97 | $84.60 | 21,600 |
| 6/29/2026 | $83.31 | $84.06 | $82.95 | $83.93 | 27,900 |
| 6/26/2026 | $82.74 | $83.40 | $82.74 | $83.09 | 20,800 |
| 6/25/2026 | $84.13 | $84.13 | $83.54 | $83.59 | 19,200 |
| 6/24/2026 | $82.88 | $83.58 | $82.56 | $82.80 | 16,502 |
| 6/23/2026 | $85.30 | $85.30 | $82.90 | $82.99 | 29,100 |
| 6/22/2026 | $85.43 | $85.57 | $85.06 | $85.28 | 19,806 |
| 6/18/2026 | $85.16 | $85.35 | $84.95 | $85.15 | 72,800 |
| 6/17/2026 | $85.06 | $85.56 | $84.13 | $84.32 | 53,100 |
| 6/16/2026 | $84.50 | $84.63 | $84.10 | $84.11 | 26,600 |
| 6/15/2026 | $84.63 | $84.87 | $84.24 | $84.28 | 28,613 |
| 6/12/2026 | $84.16 | $84.60 | $83.88 | $84.36 | 34,549 |
| 6/11/2026 | $82.37 | $84.26 | $81.99 | $84.19 | 27,900 |
| 6/10/2026 | $81.97 | $82.80 | $81.46 | $81.54 | 18,500 |
| 6/9/2026 | $83.52 | $83.98 | $81.50 | $82.64 | 45,900 |
| 6/8/2026 | $82.53 | $82.96 | $82.41 | $82.45 | 20,635 |
| 6/5/2026 | $83.54 | $83.54 | $81.58 | $81.61 | 26,824 |
| 6/4/2026 | $83.84 | $84.55 | $83.79 | $84.48 | 21,207 |
| 6/3/2026 | $84.01 | $84.21 | $83.73 | $83.82 | 368,532 |
| 6/2/2026 | $83.99 | $84.42 | $83.82 | $84.29 | 24,400 |
| 6/1/2026 | $83.23 | $84.05 | $82.92 | $83.73 | 26,196 |
| 5/29/2026 | $83.61 | $84.08 | $83.29 | $83.49 | 57,843 |
| 5/28/2026 | $82.88 | $83.65 | $82.73 | $83.38 | 44,300 |
| 5/27/2026 | $83.69 | $83.69 | $83.14 | $83.39 | 13,348 |
| 5/26/2026 | $84.11 | $84.11 | $83.58 | $83.85 | 21,700 |
| 5/22/2026 | $83.02 | $83.36 | $82.75 | $83.00 | 252,328 |
| 5/21/2026 | $81.94 | $82.95 | $81.65 | $82.84 | 15,909 |
| 5/20/2026 | $80.91 | $82.55 | $80.78 | $82.27 | 284,244 |
| 5/19/2026 | $80.95 | $81.20 | $80.62 | $80.83 | 21,043 |
| 5/18/2026 | $81.23 | $81.39 | $80.65 | $81.29 | 39,604 |
| 5/15/2026 | $81.14 | $81.14 | $80.65 | $80.65 | 259,239 |
| 5/14/2026 | $82.07 | $82.46 | $81.98 | $82.07 | 16,300 |
| 5/13/2026 | $81.84 | $82.53 | $81.84 | $82.43 | 271,930 |
| 5/12/2026 | $81.91 | $81.91 | $81.24 | $81.78 | 23,503 |
| 5/11/2026 | $82.49 | $82.60 | $82.28 | $82.45 | 309,303 |
| 5/8/2026 | $82.16 | $82.74 | $82.16 | $82.69 | 20,301 |
| 5/7/2026 | $83.10 | $83.10 | $81.68 | $81.68 | 23,339 |
| 5/6/2026 | $82.53 | $83.02 | $82.44 | $82.96 | 41,100 |
| 5/5/2026 | $80.07 | $80.70 | $79.86 | $80.55 | 12,900 |
| 5/4/2026 | $80.02 | $80.27 | $78.99 | $79.31 | 32,941 |