Global X - Disruptive Mat... (DMAT)
NASDAQ: DMAT
· Real-Time Price · USD
21.10
-0.23 (-1.10%)
At close: Sep 10, 2025, 3:50 PM
21.10
0.00%
After-hours: Sep 10, 2025, 04:04 PM EDT
DMAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 22.00 | 22.00 | 21.32 | 21.34 | 21.34 | -1.75% | 9,688 |
| Sep 8, 2025 | 21.78 | 21.78 | 21.56 | 21.72 | 21.72 | 1.92% | 8,600 |
| Sep 5, 2025 | 20.67 | 21.56 | 20.67 | 21.31 | 21.31 | 3.35% | 5,400 |
| Sep 4, 2025 | 21.62 | 21.62 | 20.44 | 20.62 | 20.62 | -2.41% | 8,101 |
| Sep 3, 2025 | 21.39 | 21.39 | 20.91 | 21.13 | 21.13 | 1.54% | 11,100 |
| Sep 2, 2025 | 20.70 | 20.87 | 20.48 | 20.81 | 20.81 | -0.10% | 21,100 |
| Aug 29, 2025 | 20.66 | 20.93 | 20.66 | 20.83 | 20.83 | 1.91% | 6,900 |
| Aug 28, 2025 | 20.49 | 20.56 | 20.35 | 20.44 | 20.44 | 0.54% | 3,320 |
| Aug 27, 2025 | 20.13 | 20.33 | 20.12 | 20.33 | 20.33 | 0.54% | 5,400 |
| Aug 26, 2025 | 20.49 | 20.49 | 20.21 | 20.22 | 20.22 | -1.41% | 5,710 |
| Aug 25, 2025 | 20.32 | 20.62 | 20.32 | 20.51 | 20.51 | 1.43% | 3,826 |
| Aug 22, 2025 | 20.08 | 20.25 | 20.08 | 20.22 | 20.22 | 2.43% | 4,445 |
| Aug 21, 2025 | 19.54 | 19.76 | 19.51 | 19.74 | 19.74 | 1.75% | 4,109 |
| Aug 20, 2025 | 19.43 | 19.45 | 19.29 | 19.40 | 19.40 | -0.87% | 5,018 |
| Aug 19, 2025 | 19.92 | 19.92 | 19.53 | 19.57 | 19.57 | -1.61% | 6,100 |
| 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 | 19.70 | 1.08% | 3,833 |
| Aug 12, 2025 | 19.35 | 19.52 | 19.35 | 19.49 | 19.49 | 0.83% | 4,315 |