Global X - Disruptive Mat... (DMAT)
NASDAQ: DMAT
· Real-Time Price · USD
19.59
-0.30 (-1.51%)
At close: Aug 19, 2025, 3:50 PM
19.50
-0.46%
After-hours: Aug 19, 2025, 04:04 PM EDT
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 19.92 | 19.92 | 19.53 | 19.57 | n/a | -1.61% | 6,087 |
| Aug 18, 2025 | 19.80 | 19.89 | 19.74 | 19.89 | 19.89 | 1.07% | 2,200 |
| Aug 15, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.23% | 920 |
| Aug 14, 2025 | 19.88 | 19.88 | 19.35 | 19.44 | 19.44 | -1.32% | 3,600 |
| Aug 13, 2025 | 19.70 | 19.79 | 19.67 | 19.70 | 19.69 | 1.08% | 3,833 |
| Aug 12, 2025 | 19.35 | 19.52 | 19.35 | 19.49 | 19.49 | 0.83% | 4,315 |
| Aug 11, 2025 | 19.35 | 19.45 | 19.33 | 19.33 | 19.33 | 0.73% | 2,800 |
| Aug 8, 2025 | 19.00 | 19.37 | 19.00 | 19.19 | 19.19 | 1.75% | 5,027 |
| Aug 7, 2025 | 18.80 | 18.92 | 18.71 | 18.86 | 18.86 | 2.22% | 5,544 |
| Aug 6, 2025 | 18.43 | 18.49 | 18.43 | 18.45 | 18.45 | 0.65% | 2,346 |
| Aug 5, 2025 | 18.27 | 18.33 | 18.20 | 18.33 | 18.33 | 0.16% | 1,500 |
| Aug 4, 2025 | 18.08 | 18.34 | 18.07 | 18.30 | 18.30 | 2.29% | 8,400 |
| Aug 1, 2025 | 17.91 | 17.92 | 17.83 | 17.89 | 17.89 | 0.28% | 1,900 |
| Jul 31, 2025 | 17.97 | 17.97 | 17.57 | 17.84 | 17.84 | -3.15% | 5,520 |
| Jul 30, 2025 | 18.72 | 18.82 | 18.36 | 18.42 | 18.42 | -2.75% | 3,447 |
| Jul 29, 2025 | 18.99 | 19.00 | 18.87 | 18.94 | 18.94 | -0.58% | 5,200 |
| Jul 28, 2025 | 19.21 | 19.21 | 18.92 | 19.05 | 19.05 | -1.09% | 6,600 |
| Jul 25, 2025 | 19.20 | 19.32 | 19.18 | 19.26 | 19.26 | -0.36% | 5,300 |
| Jul 24, 2025 | 19.25 | 19.39 | 19.25 | 19.33 | 19.33 | 1.31% | 8,146 |
| Jul 23, 2025 | 19.08 | 19.10 | 18.99 | 19.08 | 19.08 | 0.47% | 2,900 |