Desktop Metal Inc. (DM)
NYSE: DM
· Real-Time Price · USD
4.96
0.00 (0.00%)
At close: Apr 01, 2025, 3:58 PM
DM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 0 |
| Apr 1, 2025 | 4.90 | 5.01 | 4.89 | 4.96 | 4.96 | 1.02% | 1,324,500 |
| Mar 31, 2025 | 4.91 | 4.94 | 4.87 | 4.91 | 4.91 | -1.60% | 601,800 |
| Mar 28, 2025 | 4.81 | 5.09 | 4.81 | 4.99 | 4.99 | 3.10% | 1,352,100 |
| Mar 27, 2025 | 4.63 | 4.89 | 4.63 | 4.84 | 4.84 | 6.84% | 3,351,600 |
| Mar 26, 2025 | 4.54 | 4.67 | 4.40 | 4.53 | 4.53 | 0.22% | 4,681,200 |
| Mar 25, 2025 | 3.86 | 4.54 | 3.72 | 4.52 | 4.52 | 99.12% | 53,773,700 |
| Mar 24, 2025 | 2.20 | 2.30 | 2.18 | 2.27 | 2.27 | 1.79% | 168,000 |
| Mar 21, 2025 | 2.42 | 2.49 | 2.20 | 2.23 | 2.23 | -7.85% | 256,900 |
| Mar 20, 2025 | 2.63 | 2.68 | 2.42 | 2.42 | 2.42 | -11.36% | 356,300 |
| Mar 19, 2025 | 2.75 | 2.79 | 2.68 | 2.73 | 2.73 | -0.73% | 568,900 |
| Mar 18, 2025 | 2.68 | 2.77 | 2.54 | 2.75 | 2.75 | 0.00% | 340,000 |
| Mar 17, 2025 | 2.47 | 2.78 | 2.41 | 2.75 | 2.75 | 10.44% | 656,800 |
| Mar 14, 2025 | 2.00 | 2.62 | 2.00 | 2.49 | 2.49 | 22.06% | 651,800 |
| Mar 13, 2025 | 1.98 | 2.10 | 1.94 | 2.04 | 2.04 | 6.25% | 270,400 |
| Mar 12, 2025 | 1.95 | 1.99 | 1.84 | 1.92 | 1.92 | -1.54% | 309,400 |
| Mar 11, 2025 | 1.98 | 2.00 | 1.90 | 1.95 | 1.95 | -1.52% | 126,600 |
| Mar 10, 2025 | 2.00 | 2.08 | 1.97 | 1.98 | 1.98 | -3.41% | 134,200 |
| Mar 7, 2025 | 2.06 | 2.07 | 1.96 | 2.05 | 2.05 | 0.99% | 95,000 |
| Mar 6, 2025 | 2.05 | 2.10 | 1.98 | 2.03 | 2.03 | -1.93% | 203,300 |