Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DMAT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31 2024 | 14.3095 | -0.17 | -1.20% | 14.3074 | 14.3544 | 14.2876 | 0 |
| Dec 30 2024 | 14.4829 | -0.19 | -1.28% | 14.538 | 14.5619 | 14.4446 | 0 |
| Dec 27 2024 | 14.67 | 0.00 | -0.03% | 14.6867 | 14.7299 | 14.6407 | 0 |
| Dec 26 2024 | 14.6745 | -0.01 | -0.09% | 14.6858 | 14.6912 | 14.6536 | 0 |
| Dec 24 2024 | 14.6875 | 0.12 | 0.82% | 14.6436 | 14.6907 | 14.64 | 0 |
| Dec 23 2024 | 14.5676 | -0.02 | -0.11% | 14.4844 | 14.5795 | 14.4786 | 0 |
| Dec 20 2024 | 14.5829 | 0.14 | 0.99% | 14.4743 | 14.6501 | 14.4444 | 0 |
| Dec 19 2024 | 14.4393 | -0.19 | -1.32% | 14.5151 | 14.6031 | 14.4269 | 0 |
| Dec 18 2024 | 14.6322 | -0.32 | -2.16% | 14.9248 | 14.925 | 14.6055 | 0 |
| Dec 17 2024 | 14.9559 | -0.20 | -1.30% | 15.0092 | 15.0201 | 14.9031 | 0 |
| Dec 16 2024 | 15.1526 | -0.21 | -1.35% | 15.2182 | 15.2195 | 15.1486 | 0 |
| Dec 13 2024 | 15.3604 | -0.38 | -2.42% | 15.493 | 15.493 | 15.3097 | 0 |
| Dec 12 2024 | 15.7408 | -0.09 | -0.59% | 15.8416 | 15.8432 | 15.7207 | 0 |
| Dec 11 2024 | 15.8345 | 0.01 | 0.04% | 15.8354 | 15.8629 | 15.7988 | 0 |
| Dec 10 2024 | 15.8279 | -0.09 | -0.58% | 15.9384 | 15.9394 | 15.8121 | 0 |
| Dec 09 2024 | 15.9195 | 0.23 | 1.47% | 15.8159 | 16.042 | 15.8107 | 0 |
| Dec 06 2024 | 15.6891 | -0.06 | -0.37% | 15.7471 | 15.7567 | 15.6738 | 0 |
| Dec 05 2024 | 15.7466 | -0.12 | -0.73% | 15.7651 | 15.8082 | 15.6948 | 0 |
| Dec 04 2024 | 15.862 | -0.11 | -0.70% | 15.9153 | 15.9501 | 15.8314 | 0 |
| Dec 03 2024 | 15.9731 | 0.12 | 0.73% | 15.9354 | 16.0419 | 15.9289 | 0 |
| Dec 02 2024 | 15.8579 | 0.09 | 0.56% | 15.8585 | 15.8789 | 15.7686 | 0 |
| Nov 29 2024 | 15.7691 | 0.05 | 0.34% | 15.7054 | 15.7823 | 15.698 | 0 |
| Nov 27 2024 | 15.7157 | 0.17 | 1.12% | 15.6712 | 15.7901 | 15.6523 | 0 |
| Nov 26 2024 | 15.5412 | -0.28 | -1.74% | 15.6691 | 15.671 | 15.5086 | 0 |
| Nov 25 2024 | 15.8163 | 0.00 | -0.01% | 15.7893 | 15.8543 | 15.7617 | 0 |
| Nov 22 2024 | 15.8174 | -0.20 | -1.24% | 15.7991 | 15.8191 | 15.7409 | 0 |
| Nov 21 2024 | 16.0159 | -0.02 | -0.15% | 16.0184 | 16.0308 | 15.9408 | 0 |
| Nov 20 2024 | 16.0404 | -0.03 | -0.20% | 16.0437 | 16.0663 | 16.0073 | 0 |
| Nov 19 2024 | 16.0726 | 0.26 | 1.61% | 16.0037 | 16.0764 | 15.9677 | 0 |
| Nov 18 2024 | 15.8174 | 0.06 | 0.39% | 15.6812 | 15.8207 | 15.6812 | 0 |
| Nov 15 2024 | 15.7554 | -0.17 | -1.07% | 15.7848 | 15.8222 | 15.7343 | 0 |
| Nov 14 2024 | 15.9263 | -0.40 | -2.45% | 15.9687 | 16.0402 | 15.9005 | 0 |
| Nov 13 2024 | 16.3267 | -0.12 | -0.74% | 16.4532 | 16.505 | 16.3203 | 0 |
| Nov 12 2024 | 16.4487 | -0.37 | -2.23% | 16.6104 | 16.6104 | 16.3895 | 0 |
| Nov 11 2024 | 16.8236 | -0.02 | -0.11% | 16.8475 | 16.8571 | 16.7825 | 0 |
| Nov 08 2024 | 16.8414 | -0.48 | -2.74% | 17.0333 | 17.0454 | 16.7385 | 0 |
| Nov 07 2024 | 17.3165 | 0.48 | 2.82% | 17.1149 | 17.3327 | 17.1028 | 0 |
| Nov 06 2024 | 16.8409 | -0.27 | -1.55% | 16.7977 | 16.8658 | 16.6395 | 0 |
| Nov 05 2024 | 17.106 | 0.49 | 2.92% | 17.0086 | 17.108 | 17.0066 | 0 |
| Nov 04 2024 | 16.6203 | 0.17 | 1.01% | 16.5753 | 16.7043 | 16.5731 | 0 |
| Nov 01 2024 | 16.4537 | 0.30 | 1.87% | 16.4206 | 16.5251 | 16.4206 | 0 |
| Oct 31 2024 | 16.151 | -0.17 | -1.06% | 16.3461 | 16.3516 | 16.0697 | 0 |
| Oct 30 2024 | 16.3235 | -0.29 | -1.75% | 16.4425 | 16.4486 | 16.3047 | 0 |
| Oct 29 2024 | 16.6135 | -0.09 | -0.56% | 16.5947 | 16.6724 | 16.5846 | 0 |
| Oct 28 2024 | 16.7074 | 0.16 | 0.99% | 16.6369 | 16.7796 | 16.6357 | 0 |
| Oct 25 2024 | 16.5442 | 0.31 | 1.89% | 16.5102 | 16.6655 | 16.5035 | 0 |
| Oct 24 2024 | 16.237 | 0.08 | 0.47% | 16.2623 | 16.3097 | 16.148 | 0 |
| Oct 23 2024 | 16.1604 | -0.14 | -0.87% | 16.2509 | 16.2509 | 16.0948 | 0 |
| Oct 22 2024 | 16.3014 | 0.14 | 0.86% | 16.2094 | 16.3095 | 16.2079 | 0 |
| Oct 21 2024 | 16.1621 | 0.10 | 0.64% | 16.2569 | 16.2743 | 16.1156 | 0 |
| Oct 18 2024 | 16.0591 | 0.40 | 2.54% | 15.987 | 16.0669 | 15.9651 | 0 |
| Oct 17 2024 | 15.6615 | -0.11 | -0.68% | 15.7036 | 15.7192 | 15.6374 | 0 |
| Oct 16 2024 | 15.7684 | 0.07 | 0.42% | 15.6493 | 15.791 | 15.6427 | 0 |
| Oct 15 2024 | 15.7018 | -0.48 | -2.99% | 15.8903 | 15.8938 | 15.6945 | 0 |
| Oct 14 2024 | 16.185 | 0.01 | 0.03% | 16.1806 | 16.2251 | 16.0932 | 0 |
| Oct 11 2024 | 16.1798 | -0.12 | -0.71% | 16.1169 | 16.2178 | 16.1018 | 0 |
| Oct 10 2024 | 16.2958 | 0.29 | 1.80% | 16.2576 | 16.3101 | 16.1992 | 0 |
| Oct 09 2024 | 16.0074 | -0.41 | -2.51% | 15.8382 | 16.0369 | 15.8215 | 0 |
| Oct 08 2024 | 16.4198 | -0.04 | -0.26% | 16.6099 | 16.6259 | 16.3531 | 0 |
| Oct 07 2024 | 16.4632 | 0.30 | 1.86% | 16.2926 | 16.5087 | 16.2926 | 0 |
| Oct 04 2024 | 16.163 | 0.18 | 1.11% | 15.984 | 16.175 | 15.9823 | 0 |
