|
|
Closing price on 10/8/2026
|
|
| Open |
76.00 |
| High |
76.90 |
| Low |
75.90 |
| Volume |
618,500 |
| Split-adjusted Price |
76.30 |
|
|
DMX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2026
|
+3.50 / +4.90%
|
72.10
|
75.90
|
72.00
|
75.00
|
74.34
|
75.00
|
945,300
|
|
|
9/15/2026
|
+1.50 / +2.14%
|
70.00
|
72.00
|
69.90
|
71.50
|
70.82
|
71.50
|
748,400
|
|
|
9/14/2026
|
-2.40 / -3.31%
|
72.40
|
72.40
|
69.30
|
70.00
|
70.37
|
70.00
|
953,300
|
|
|
9/11/2026
|
-2.40 / -3.21%
|
74.70
|
74.70
|
72.30
|
72.40
|
73.07
|
72.40
|
447,500
|
|
|
9/10/2026
|
-0.20 / -0.27%
|
74.50
|
75.20
|
74.10
|
74.80
|
74.82
|
74.80
|
349,100
|
|
|
9/9/2026
|
0.00 / 0.00%
|
74.90
|
76.50
|
74.10
|
75.00
|
74.70
|
75.00
|
494,400
|
|
|
9/8/2026
|
0.00 / 0.00%
|
75.00
|
75.10
|
74.60
|
75.00
|
74.97
|
75.00
|
3,951,900
|
|
|
9/7/2026
|
-3.00 / -3.85%
|
78.30
|
78.30
|
72.60
|
75.00
|
75.81
|
75.00
|
686,900
|
|
|
9/4/2026
|
0.00 / 0.00%
|
77.90
|
78.30
|
77.40
|
78.00
|
77.90
|
78.00
|
727,400
|
|
|
9/3/2026
|
-1.90 / -2.38%
|
79.00
|
79.80
|
78.00
|
78.00
|
78.44
|
78.00
|
423,800
|
|
|
8/28/2026
|
+0.90 / +1.14%
|
79.00
|
79.90
|
78.40
|
79.90
|
79.31
|
79.90
|
234,300
|
|
|
8/27/2026
|
0.00 / 0.00%
|
79.20
|
79.20
|
77.50
|
79.00
|
78.32
|
79.00
|
243,100
|
|
|
8/26/2026
|
+1.50 / +1.94%
|
77.80
|
79.00
|
77.00
|
79.00
|
78.10
|
79.00
|
187,000
|
|
|
8/25/2026
|
-1.20 / -1.52%
|
78.90
|
79.00
|
76.30
|
77.50
|
77.23
|
77.50
|
263,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|