UK markets closed

Desktop Metal, Inc. (DM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.8400-0.0800 (-2.04%)
At close: 04:00PM EDT
4.0000 +0.16 (+4.17%)
After hours: 07:56PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.90004.02003.76003.84003.8400375,400
13 Jun 20244.34004.34003.80003.92003.9200890,400
12 Jun 20244.33004.45004.02504.23004.2300826,600
11 Jun 20245.25005.25004.45004.46004.4600624,100
11 Jun 20241:10 Stock split
10 Jun 20240.49600.51000.47800.49100.49106,508,000
07 Jun 20240.56000.57300.48000.49000.49004,630,300
06 Jun 20240.54000.58000.54000.57000.57002,009,000
05 Jun 20240.54200.58000.54200.57800.57802,154,000
04 Jun 20240.57800.59000.54000.54900.54901,790,200
03 Jun 20240.56300.59800.55000.58100.58101,652,600
31 May 20240.57800.58100.55000.56400.56401,623,000
30 May 20240.57000.58000.56300.57600.57601,549,100
29 May 20240.59900.59900.54200.56300.56304,484,100
28 May 20240.60000.60400.56500.57200.57202,607,200
24 May 20240.60300.60800.55000.56600.56601,947,100
23 May 20240.59700.60100.56000.56200.56202,175,900
22 May 20240.60800.63200.58000.60000.60002,524,600
21 May 20240.61500.65400.59300.60600.60602,781,300
20 May 20240.59900.64600.59000.64400.64403,440,000
17 May 20240.60000.61400.57000.61000.61004,255,000
16 May 20240.61100.63200.58200.59400.59402,968,100
15 May 20240.68800.69400.60500.62500.62503,771,700
14 May 20240.65000.70000.62100.66500.66505,637,000
13 May 20240.64000.68700.60000.61000.61003,806,300
10 May 20240.72100.74000.62800.64200.64204,322,800
09 May 20240.76000.77700.70000.72000.72004,053,200
08 May 20240.83000.84500.80000.84000.84001,234,300
07 May 20240.80500.85000.79100.83500.83501,438,500
06 May 20240.89000.89000.76000.79300.79301,635,600
03 May 20240.79400.89200.79000.85500.85502,397,700
02 May 20240.80000.80500.76100.79700.7970970,800
01 May 20240.79100.81500.76000.78600.78601,826,600
30 Apr 20240.86000.87000.78000.78200.78201,934,500
29 Apr 20240.80700.86800.80700.86400.86401,274,100
26 Apr 20240.82400.85800.80200.82200.82201,316,500
25 Apr 20240.84000.84000.80800.82400.82401,110,400
24 Apr 20240.83300.86400.81600.83500.83501,507,000
23 Apr 20240.86000.89300.84400.85500.85501,717,900
22 Apr 20240.85600.94000.84100.85600.85602,306,700
19 Apr 20240.81100.87000.81100.84500.84503,638,800
18 Apr 20240.85600.86400.81000.82700.82702,532,500
17 Apr 20240.85000.92000.84100.85900.85901,919,600
16 Apr 20240.85000.87500.83100.85100.85102,731,300
15 Apr 20240.94000.95600.83000.85900.85904,566,300
12 Apr 20241.00001.03000.88000.95600.95605,400,400
11 Apr 20241.14001.15201.03001.04001.04002,419,000
10 Apr 20241.02001.15000.98001.12001.12003,749,700
09 Apr 20241.09001.18001.02001.04001.04003,544,400
08 Apr 20240.94001.10000.94001.08001.08003,500,800
05 Apr 20240.96000.98000.91100.93200.93201,764,800
04 Apr 20240.83601.00000.83100.97500.97506,038,700
03 Apr 20240.84500.88600.80300.84000.84002,101,900
02 Apr 20240.84700.86000.81800.85100.85101,205,500
01 Apr 20240.88000.88000.84200.85200.85201,881,100
28 Mar 20240.90000.90000.84000.88000.88003,092,100
27 Mar 20240.81000.89000.79000.87000.87003,580,400
26 Mar 20240.81000.84400.77400.77800.77802,393,700
25 Mar 20240.73000.81000.73000.78800.78802,657,500
22 Mar 20240.79200.80800.73000.75100.75101,969,000
21 Mar 20240.77500.83000.73500.75600.75604,110,900
20 Mar 20240.73100.75000.70800.74300.74302,118,100
19 Mar 20240.67000.75500.66000.72900.72906,126,000
18 Mar 20240.66000.68000.62600.65600.65603,361,600
15 Mar 20240.65200.78000.62100.65200.65209,326,300
14 Mar 20240.65400.66000.61100.61600.61603,321,600
13 Mar 20240.65700.70000.64100.64300.64303,285,000
12 Mar 20240.65100.68300.62100.65700.65702,532,300
11 Mar 20240.69400.72500.56000.62200.62204,675,700
08 Mar 20240.71000.72700.66300.68700.68703,172,000
07 Mar 20240.67000.72000.66000.69100.69105,433,700
06 Mar 20240.56900.68000.55000.67000.67007,586,300
05 Mar 20240.54000.55300.53000.53600.53602,400,000
04 Mar 20240.60000.62000.55000.55000.55002,467,900
01 Mar 20240.60100.63000.57400.61000.61003,039,100
29 Feb 20240.57000.63600.57000.61200.61207,729,300
28 Feb 20240.59000.62000.57000.57500.57505,008,900
27 Feb 20240.54400.58000.52100.58000.58002,890,600
26 Feb 20240.52900.55500.52000.53500.53502,562,800
23 Feb 20240.47000.53000.47000.52500.52505,113,600
22 Feb 20240.51000.52000.45500.46400.46405,665,000
21 Feb 20240.51000.52700.50100.50800.50802,553,200
20 Feb 20240.55200.56000.50100.51100.51104,564,400
16 Feb 20240.63800.63800.55100.55100.55106,253,900
15 Feb 20240.64300.66000.61000.61400.61402,550,300
14 Feb 20240.59600.66000.59600.66000.66002,714,700
13 Feb 20240.62000.62200.58100.58200.58202,305,400
12 Feb 20240.59600.67300.59600.64200.64203,580,500
09 Feb 20240.60800.62000.59000.59800.59801,683,100
08 Feb 20240.58300.61900.58100.59900.59902,260,700
07 Feb 20240.60500.61300.58100.58400.58402,024,000
06 Feb 20240.59900.62500.59000.61300.61301,512,700
05 Feb 20240.62000.62000.59000.59000.59002,238,300
02 Feb 20240.60100.63000.59500.61900.61901,773,200
01 Feb 20240.65200.66000.60500.61900.61902,870,300
31 Jan 20240.61500.66100.59200.64900.64909,203,500
30 Jan 20240.62800.62800.58000.60600.60607,241,300
29 Jan 20240.63400.64700.61200.62800.62801,785,800
26 Jan 20240.64600.67800.62500.63400.63401,436,100
25 Jan 20240.63500.65000.62000.63800.63801,534,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...