|
|
Closing price on 10/28/2026
|
|
| Open |
74.20 |
| High |
75.00 |
| Low |
74.20 |
| Volume |
117,200 |
| Split-adjusted Price |
74.70 |
|
|
DMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
+0.20 / +0.27%
|
74.20
|
75.00
|
74.20
|
74.70
|
74.49
|
74.70
|
117,200
|
|
|
10/27/2026
|
-0.50 / -0.67%
|
75.00
|
75.70
|
74.00
|
74.50
|
74.78
|
74.50
|
107,300
|
|
|
10/26/2026
|
-0.90 / -1.19%
|
75.10
|
75.90
|
74.50
|
75.00
|
75.11
|
75.00
|
218,600
|
|
|
10/23/2026
|
0.00 / 0.00%
|
75.00
|
75.90
|
74.80
|
75.90
|
75.74
|
75.90
|
50,200
|
|
|
10/22/2026
|
+0.50 / +0.66%
|
75.40
|
76.00
|
74.50
|
75.90
|
75.43
|
75.90
|
107,400
|
|
|
10/21/2026
|
+0.20 / +0.27%
|
74.60
|
76.00
|
74.60
|
75.40
|
75.47
|
75.40
|
67,100
|
|
|
10/20/2026
|
+0.40 / +0.53%
|
74.40
|
75.40
|
74.30
|
75.20
|
74.99
|
75.20
|
52,700
|
|
|
10/19/2026
|
-0.20 / -0.27%
|
75.00
|
75.30
|
74.50
|
74.80
|
74.84
|
74.80
|
17,600
|
|
|
10/16/2026
|
+0.30 / +0.40%
|
74.70
|
75.40
|
74.10
|
75.00
|
74.78
|
75.00
|
18,600
|
|
|
10/15/2026
|
-1.30 / -1.71%
|
75.30
|
75.40
|
74.10
|
74.70
|
74.67
|
74.70
|
258,400
|
|
|
10/14/2026
|
+0.20 / +0.26%
|
75.80
|
76.00
|
75.20
|
76.00
|
75.61
|
76.00
|
61,800
|
|
|
10/13/2026
|
-0.20 / -0.26%
|
75.20
|
75.80
|
75.10
|
75.80
|
75.65
|
75.80
|
95,800
|
|
|
10/12/2026
|
-0.30 / -0.39%
|
76.00
|
76.00
|
75.60
|
76.00
|
75.95
|
76.00
|
113,400
|
|
|
10/9/2026
|
0.00 / 0.00%
|
76.00
|
76.30
|
75.80
|
76.30
|
76.03
|
76.30
|
255,900
|
|
|
10/8/2026
|
-0.20 / -0.26%
|
76.00
|
76.90
|
75.90
|
76.30
|
76.30
|
76.30
|
618,500
|
|
|
10/7/2026
|
-0.50 / -0.65%
|
75.70
|
76.80
|
75.70
|
76.50
|
76.44
|
76.50
|
282,300
|
|
|
10/6/2026
|
0.00 / 0.00%
|
77.00
|
77.00
|
74.70
|
77.00
|
75.93
|
77.00
|
545,900
|
|
|
10/5/2026
|
0.00 / 0.00%
|
76.50
|
77.20
|
76.50
|
77.00
|
76.95
|
77.00
|
424,200
|
|
|
10/2/2026
|
-0.10 / -0.13%
|
77.00
|
77.10
|
76.30
|
77.00
|
76.82
|
77.00
|
223,300
|
|
|
10/1/2026
|
0.00 / 0.00%
|
76.80
|
77.50
|
76.50
|
77.10
|
77.02
|
77.10
|
200,000
|
|
|
9/30/2026
|
+0.10 / +0.13%
|
77.00
|
78.50
|
77.00
|
77.10
|
77.43
|
77.10
|
621,000
|
|
|
9/29/2026
|
0.00 / 0.00%
|
76.50
|
77.00
|
76.10
|
77.00
|
76.75
|
77.00
|
97,200
|
|
|
9/28/2026
|
0.00 / 0.00%
|
76.40
|
77.00
|
75.90
|
77.00
|
76.65
|
77.00
|
127,400
|
|
|
9/25/2026
|
0.00 / 0.00%
|
76.90
|
77.00
|
76.20
|
77.00
|
76.87
|
77.00
|
140,100
|
|
|
9/24/2026
|
0.00 / 0.00%
|
77.00
|
77.00
|
75.50
|
77.00
|
76.34
|
77.00
|
117,300
|
|
|
9/23/2026
|
+0.20 / +0.26%
|
76.80
|
77.50
|
76.00
|
77.00
|
77.06
|
77.00
|
575,600
|
|
|
9/22/2026
|
-0.20 / -0.26%
|
77.00
|
77.00
|
75.90
|
76.80
|
76.49
|
76.80
|
102,000
|
|
|
9/21/2026
|
+1.00 / +1.32%
|
76.00
|
77.70
|
74.40
|
77.00
|
76.23
|
77.00
|
335,300
|
|
|
9/18/2026
|
+0.10 / +0.13%
|
75.90
|
78.30
|
75.00
|
76.00
|
76.53
|
76.00
|
483,300
|
|
|
9/17/2026
|
+0.90 / +1.20%
|
75.20
|
76.10
|
74.00
|
75.90
|
75.37
|
75.90
|
2,581,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|