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 |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 16.8753 | 0.33 | 2.02% | 16.7065 | 16.9017 | 16.6929 | 0 |
| May 08 2024 | 16.5419 | -0.24 | -1.42% | 16.598 | 16.6031 | 16.4829 | 0 |
| May 07 2024 | 16.7806 | 0.07 | 0.40% | 16.7712 | 16.8343 | 16.7327 | 0 |
| May 06 2024 | 16.7131 | 0.26 | 1.57% | 16.6512 | 16.7493 | 16.636 | 0 |
| May 03 2024 | 16.4547 | 0.25 | 1.57% | 16.3859 | 16.5079 | 16.3608 | 0 |
| May 02 2024 | 16.2005 | -0.01 | -0.06% | 16.1584 | 16.2283 | 16.0625 | 0 |
| May 01 2024 | 16.2108 | 0.00 | -0.03% | 16.2072 | 16.331 | 16.1045 | 0 |
| Apr 30 2024 | 16.2154 | -0.32 | -1.91% | 16.4325 | 16.4464 | 16.2154 | 0 |
| Apr 29 2024 | 16.5314 | 0.51 | 3.20% | 16.2847 | 16.5326 | 16.2831 | 0 |
| Apr 26 2024 | 16.0194 | 0.33 | 2.13% | 15.9065 | 16.0276 | 15.8951 | 0 |
| Apr 25 2024 | 15.6856 | 0.20 | 1.28% | 15.5443 | 15.7044 | 15.4909 | 0 |
| Apr 24 2024 | 15.4877 | 0.11 | 0.72% | 15.4325 | 15.5096 | 15.4215 | 0 |
| Apr 23 2024 | 15.3772 | -0.28 | -1.81% | 15.3838 | 15.4536 | 15.2808 | 0 |
| Apr 22 2024 | 15.6608 | -0.17 | -1.06% | 15.7161 | 15.7163 | 15.5225 | 0 |
| Apr 19 2024 | 15.8283 | -0.18 | -1.11% | 15.839 | 15.8962 | 15.8026 | 0 |
| Apr 18 2024 | 16.0062 | 0.17 | 1.04% | 15.9869 | 16.0586 | 15.8885 | 0 |
| Apr 17 2024 | 15.8411 | 0.30 | 1.90% | 15.8203 | 16.0018 | 15.8187 | 0 |
| Apr 16 2024 | 15.5451 | -0.50 | -3.12% | 15.6135 | 15.618 | 15.4289 | 0 |
| Apr 15 2024 | 16.045 | -0.19 | -1.18% | 16.1452 | 16.2296 | 16.0225 | 0 |
| Apr 12 2024 | 16.237 | -0.03 | -0.16% | 16.3319 | 16.4679 | 16.2124 | 0 |
| Apr 11 2024 | 16.2624 | -0.01 | -0.06% | 16.2994 | 16.3284 | 16.1227 | 0 |
| Apr 10 2024 | 16.2721 | -0.29 | -1.73% | 16.3446 | 16.3636 | 16.1457 | 0 |
| Apr 09 2024 | 16.5579 | 0.45 | 2.80% | 16.4288 | 16.5926 | 16.4287 | 0 |
| Apr 08 2024 | 16.1071 | 0.20 | 1.26% | 15.9484 | 16.1203 | 15.9484 | 0 |
| Apr 05 2024 | 15.9066 | -0.04 | -0.24% | 15.8213 | 15.9156 | 15.7739 | 0 |
| Apr 04 2024 | 15.9443 | 0.25 | 1.58% | 15.9536 | 16.0765 | 15.9262 | 0 |
| Apr 03 2024 | 15.6964 | 0.20 | 1.30% | 15.536 | 15.7082 | 15.536 | 0 |
| Apr 02 2024 | 15.495 | 0.33 | 2.19% | 15.4432 | 15.5057 | 15.4199 | 0 |
| Apr 01 2024 | 15.1632 | 0.18 | 1.23% | 15.1536 | 15.2135 | 15.1291 | 0 |
| Mar 28 2024 | 14.9782 | 0.33 | 2.26% | 14.8709 | 14.9995 | 14.8709 | 0 |
| Mar 27 2024 | 14.6472 | -0.04 | -0.30% | 14.4518 | 14.6477 | 14.444 | 0 |
| Mar 26 2024 | 14.6912 | -0.13 | -0.90% | 14.8012 | 14.8214 | 14.6899 | 0 |
| Mar 25 2024 | 14.8242 | -0.12 | -0.83% | 14.8339 | 14.9492 | 14.8231 | 0 |
| Mar 22 2024 | 14.9479 | -0.14 | -0.90% | 14.9924 | 15.0133 | 14.9436 | 0 |
| Mar 21 2024 | 15.0831 | 0.06 | 0.43% | 15.1309 | 15.1734 | 15.0689 | 0 |
| Mar 20 2024 | 15.0192 | 0.22 | 1.46% | 14.8156 | 15.0411 | 14.7888 | 0 |
| Mar 19 2024 | 14.8033 | -0.10 | -0.64% | 14.8567 | 14.862 | 14.7481 | 0 |
| Mar 18 2024 | 14.8991 | -0.12 | -0.78% | 15.0016 | 15.0242 | 14.8912 | 0 |
| Mar 15 2024 | 15.017 | 0.20 | 1.38% | 14.8675 | 15.0353 | 14.8641 | 0 |
| Mar 14 2024 | 14.8128 | -0.05 | -0.32% | 14.9071 | 14.9446 | 14.7755 | 0 |
| Mar 13 2024 | 14.8597 | 0.42 | 2.90% | 14.5191 | 14.8946 | 14.5102 | 0 |
| Mar 12 2024 | 14.4406 | -0.02 | -0.11% | 14.4832 | 14.4832 | 14.3625 | 0 |
| Mar 11 2024 | 14.4571 | 0.15 | 1.03% | 14.35 | 14.4683 | 14.3423 | 0 |
| Mar 08 2024 | 14.3103 | 0.09 | 0.64% | 14.3595 | 14.4052 | 14.2929 | 0 |
| Mar 07 2024 | 14.2199 | 0.37 | 2.66% | 14.1257 | 14.2671 | 14.0983 | 0 |
| Mar 06 2024 | 13.8515 | 0.22 | 1.60% | 13.6988 | 13.8957 | 13.6845 | 0 |
| Mar 05 2024 | 13.634 | -0.36 | -2.58% | 13.8429 | 13.8454 | 13.6252 | 0 |
| Mar 04 2024 | 13.9946 | -0.09 | -0.66% | 14.0277 | 14.0277 | 13.971 | 0 |
| Mar 01 2024 | 14.0879 | 0.23 | 1.68% | 13.9851 | 14.11 | 13.9431 | 0 |
| Feb 29 2024 | 13.8552 | 0.25 | 1.83% | 13.7773 | 13.9178 | 13.7705 | 0 |
| Feb 28 2024 | 13.6066 | -0.10 | -0.72% | 13.6154 | 13.6362 | 13.5923 | 0 |
| Feb 27 2024 | 13.7056 | 0.17 | 1.24% | 13.622 | 13.7242 | 13.6178 | 0 |
| Feb 26 2024 | 13.5381 | -0.05 | -0.39% | 13.6053 | 13.6121 | 13.514 | 0 |
| Feb 23 2024 | 13.5909 | 0.03 | 0.20% | 13.5807 | 13.6123 | 13.5399 | 0 |
| Feb 22 2024 | 13.5639 | 0.11 | 0.82% | 13.5982 | 13.6182 | 13.5525 | 0 |
| Feb 21 2024 | 13.4542 | 0.01 | 0.07% | 13.4502 | 13.4905 | 13.4303 | 0 |
| Feb 20 2024 | 13.4445 | -0.23 | -1.66% | 13.6005 | 13.613 | 13.4291 | 0 |
| Feb 16 2024 | 13.6714 | 0.29 | 2.16% | 13.5579 | 13.7191 | 13.5325 | 0 |
| Feb 15 2024 | 13.3818 | 0.18 | 1.35% | 13.2642 | 13.4169 | 13.2511 | 0 |
| Feb 14 2024 | 13.204 | 0.07 | 0.55% | 13.0842 | 13.2088 | 13.084 | 0 |
| Feb 13 2024 | 13.1322 | -0.19 | -1.44% | 13.2707 | 13.2835 | 13.0963 | 0 |
| Feb 12 2024 | 13.3243 | 0.08 | 0.64% | 13.2236 | 13.3605 | 13.2236 | 0 |
