Desktop Metal Inc.

4.99
0.15 (3.10%)
At close: Mar 28, 2025, 3:59 PM
4.95
-0.70%
After-hours: Mar 28, 2025, 08:00 PM EDT

Desktop Metal Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 4.81 5.09 4.81 4.99 0.15 3.10% 1,352,054
Mar 27, 2025 4.63 4.89 4.63 4.84 0.31 6.84% 3,351,620
Mar 26, 2025 4.54 4.67 4.40 4.53 0.01 0.22% 4,692,701
Mar 25, 2025 3.86 4.54 3.72 4.52 2.25 99.12% 53,773,700
Mar 24, 2025 2.20 2.30 2.18 2.27 0.04 1.79% 168,039
Mar 21, 2025 2.42 2.49 2.20 2.23 -0.19 -7.85% 256,959
Mar 20, 2025 2.63 2.68 2.42 2.42 -0.31 -11.36% 356,333
Mar 19, 2025 2.75 2.79 2.68 2.73 -0.02 -0.73% 569,039
Mar 18, 2025 2.68 2.77 2.54 2.75 0.00 0.00% 340,161
Mar 17, 2025 2.47 2.78 2.41 2.75 0.26 10.44% 656,800
Mar 14, 2025 2.00 2.62 2.00 2.49 0.45 22.06% 651,819
Mar 13, 2025 1.98 2.10 1.94 2.04 0.12 6.25% 270,400
Mar 12, 2025 1.95 1.99 1.84 1.92 -0.03 -1.54% 309,400
Mar 11, 2025 1.98 2.00 1.90 1.95 -0.03 -1.52% 126,614
Mar 10, 2025 2.00 2.08 1.97 1.98 -0.07 -3.41% 134,200
Mar 7, 2025 2.06 2.07 1.96 2.05 0.02 0.99% 95,065
Mar 6, 2025 2.05 2.10 1.98 2.03 -0.04 -1.93% 203,300
Mar 5, 2025 2.07 2.11 2.00 2.07 0.02 0.98% 161,728
Mar 4, 2025 2.02 2.07 2.00 2.05 0.04 1.99% 126,332
Mar 3, 2025 2.26 2.35 2.01 2.01 -0.27 -11.84% 306,400
Feb 28, 2025 2.18 2.36 2.15 2.28 0.10 4.59% 107,857
Feb 27, 2025 2.22 2.30 2.18 2.18 -0.05 -2.24% 196,227
Feb 26, 2025 2.21 2.39 2.19 2.23 0.02 0.90% 214,337
Feb 25, 2025 2.20 2.25 2.12 2.21 0.01 0.45% 84,812
Feb 24, 2025 2.30 2.32 2.11 2.20 -0.03 -1.35% 209,610
Feb 21, 2025 2.47 2.56 2.22 2.23 -0.23 -9.35% 379,900
Feb 20, 2025 2.65 2.73 2.45 2.46 -0.17 -6.46% 218,284
Feb 19, 2025 2.48 2.65 2.47 2.63 0.15 6.05% 219,100
Feb 18, 2025 2.56 2.64 2.46 2.48 -0.08 -3.13% 168,529
Feb 14, 2025 2.60 2.66 2.55 2.56 -0.04 -1.54% 143,270
Feb 13, 2025 2.50 2.63 2.49 2.60 0.10 4.00% 243,455
Feb 12, 2025 2.47 2.53 2.42 2.50 -0.01 -0.40% 95,419
Feb 11, 2025 2.56 2.62 2.46 2.51 -0.11 -4.20% 109,185
Feb 10, 2025 2.74 2.74 2.51 2.62 -0.05 -1.87% 223,100
Feb 7, 2025 2.61 2.74 2.48 2.67 0.10 3.89% 121,551
Feb 6, 2025 2.81 2.81 2.48 2.57 -0.21 -7.55% 204,677
Feb 5, 2025 2.69 2.83 2.60 2.78 0.16 6.11% 415,882
Feb 4, 2025 2.38 2.73 2.29 2.62 0.22 9.17% 532,400
Feb 3, 2025 2.21 2.50 2.17 2.40 0.13 5.73% 231,637
Jan 31, 2025 2.46 2.50 2.25 2.27 -0.23 -9.20% 221,868
Jan 30, 2025 2.21 2.61 2.21 2.50 0.33 15.21% 607,800
Jan 29, 2025 2.20 2.24 2.13 2.17 -0.05 -2.25% 87,430
Jan 28, 2025 2.17 2.23 2.02 2.22 0.06 2.78% 319,769
Jan 27, 2025 2.19 2.22 2.15 2.16 -0.03 -1.37% 167,500
Jan 24, 2025 2.11 2.29 2.11 2.19 0.09 4.29% 546,539
Jan 23, 2025 2.17 2.20 2.10 2.10 -0.08 -3.67% 134,700
Jan 22, 2025 2.23 2.23 2.16 2.18 -0.06 -2.68% 260,861
Jan 21, 2025 2.20 2.33 2.17 2.24 0.05 2.28% 370,943
Jan 17, 2025 2.46 2.50 2.18 2.19 -0.24 -9.88% 547,324
Jan 16, 2025 2.36 2.47 2.34 2.43 0.05 2.10% 216,918