(DMBS)
AMEX: DMBS
· Real-Time Price · USD
49.09
-0.03 (-0.07%)
At close: Aug 21, 2025, 3:17 PM
DMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 49.06 | 49.16 | 49.05 | 49.13 | 49.13 | 0.10% | 49,484 |
| Aug 19, 2025 | 49.05 | 49.09 | 49.04 | 49.08 | 49.08 | 0.06% | 39,140 |
| Aug 18, 2025 | 49.10 | 49.10 | 49.00 | 49.05 | 49.05 | -0.04% | 28,500 |
| Aug 15, 2025 | 49.10 | 49.14 | 49.03 | 49.07 | 49.07 | -0.18% | 71,900 |
| Aug 14, 2025 | 49.18 | 49.21 | 49.10 | 49.16 | 49.16 | -0.18% | 105,400 |
| Aug 13, 2025 | 49.23 | 49.27 | 49.22 | 49.25 | 49.25 | 0.43% | 60,300 |
| Aug 12, 2025 | 48.98 | 49.07 | 48.98 | 49.04 | 49.04 | -0.02% | 45,000 |
| Aug 11, 2025 | 49.09 | 49.11 | 49.05 | 49.05 | 49.05 | 0.02% | 23,713 |
| Aug 8, 2025 | 49.05 | 49.06 | 49.02 | 49.04 | 49.04 | -0.20% | 238,300 |
| Aug 7, 2025 | 49.18 | 49.21 | 49.12 | 49.14 | 49.14 | -0.08% | 36,610 |
| Aug 6, 2025 | 49.12 | 49.20 | 49.01 | 49.18 | 49.18 | -0.02% | 61,600 |
| Aug 5, 2025 | 49.09 | 49.20 | 49.08 | 49.19 | 49.19 | 0.12% | 45,900 |
| Aug 4, 2025 | 49.11 | 49.16 | 49.06 | 49.13 | 49.13 | 0.24% | 23,800 |
| Aug 1, 2025 | 48.91 | 49.04 | 48.84 | 49.01 | 49.01 | 0.49% | 42,200 |
| Jul 31, 2025 | 48.80 | 48.85 | 48.75 | 48.77 | 48.57 | 0.02% | 52,300 |
| Jul 30, 2025 | 48.80 | 48.93 | 48.73 | 48.76 | 48.56 | -0.25% | 66,129 |
| Jul 29, 2025 | 48.67 | 48.90 | 48.67 | 48.88 | 48.68 | 0.60% | 40,900 |
| Jul 28, 2025 | 48.55 | 48.60 | 48.54 | 48.59 | 48.39 | -0.16% | 38,000 |
| Jul 25, 2025 | 48.54 | 48.67 | 48.53 | 48.67 | 48.47 | 0.31% | 23,000 |
| Jul 24, 2025 | 48.46 | 48.57 | 48.46 | 48.52 | 48.33 | -0.16% | 26,400 |