Desktop Metal, Inc. (DM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 4.8600 | 4.9310 | 4.8200 | 4.8500 | 4.8500 | 240,900 |
| 25 Jul 2024 | 4.8600 | 4.9600 | 4.7700 | 4.7700 | 4.7700 | 342,100 |
| 24 Jul 2024 | 5.0800 | 5.1800 | 4.8800 | 4.8900 | 4.8900 | 585,600 |
| 23 Jul 2024 | 5.0600 | 5.3490 | 5.0500 | 5.1500 | 5.1500 | 338,400 |
| 22 Jul 2024 | 5.2700 | 5.3200 | 5.0400 | 5.1500 | 5.1500 | 480,000 |
| 19 Jul 2024 | 4.9900 | 5.4200 | 4.9400 | 5.3600 | 5.3600 | 990,300 |
| 18 Jul 2024 | 5.0000 | 5.0600 | 4.9400 | 4.9800 | 4.9800 | 386,700 |
| 17 Jul 2024 | 5.1100 | 5.2200 | 4.9600 | 5.0000 | 5.0000 | 676,300 |
| 16 Jul 2024 | 5.0000 | 5.2090 | 4.9450 | 5.1900 | 5.1900 | 731,300 |
| 15 Jul 2024 | 5.0100 | 5.0800 | 4.8800 | 5.0200 | 5.0200 | 556,100 |
| 12 Jul 2024 | 5.0000 | 5.0700 | 4.9600 | 4.9900 | 4.9900 | 561,200 |
| 11 Jul 2024 | 5.1900 | 5.3300 | 4.9000 | 4.9800 | 4.9800 | 1,163,000 |
| 10 Jul 2024 | 5.0000 | 5.3500 | 4.9300 | 5.3300 | 5.3300 | 1,145,100 |
| 09 Jul 2024 | 5.1000 | 5.1000 | 4.8300 | 5.0500 | 5.0500 | 1,084,400 |
| 08 Jul 2024 | 4.8500 | 5.1900 | 4.8400 | 5.0000 | 5.0000 | 1,583,200 |
| 05 Jul 2024 | 4.9400 | 5.1200 | 4.7500 | 5.0300 | 5.0300 | 1,411,500 |
| 03 Jul 2024 | 4.4500 | 5.3500 | 4.4500 | 5.2400 | 5.2400 | 4,908,300 |
| 02 Jul 2024 | 4.0700 | 4.5600 | 3.9130 | 4.3200 | 4.3200 | 1,454,500 |
| 01 Jul 2024 | 4.0600 | 4.1880 | 3.7000 | 4.0700 | 4.0700 | 916,800 |
| 28 Jun 2024 | 4.2700 | 4.3780 | 4.1300 | 4.1300 | 4.1300 | 4,118,900 |
| 27 Jun 2024 | 4.1200 | 4.2900 | 4.0100 | 4.2900 | 4.2900 | 352,700 |
| 26 Jun 2024 | 4.1700 | 4.3900 | 4.0400 | 4.0800 | 4.0800 | 450,000 |
| 25 Jun 2024 | 4.1700 | 4.2800 | 4.1050 | 4.2200 | 4.2200 | 503,400 |
| 24 Jun 2024 | 4.1500 | 4.3900 | 4.1000 | 4.2600 | 4.2600 | 668,200 |
| 21 Jun 2024 | 4.2300 | 4.2500 | 4.0180 | 4.1300 | 4.1300 | 694,900 |
| 20 Jun 2024 | 4.8500 | 4.9500 | 4.1100 | 4.1600 | 4.1600 | 1,061,900 |
| 18 Jun 2024 | 3.6500 | 6.0000 | 3.6200 | 4.9700 | 4.9700 | 3,943,000 |
| 17 Jun 2024 | 3.7600 | 4.1050 | 3.6300 | 3.6600 | 3.6600 | 693,200 |
| 14 Jun 2024 | 3.9000 | 4.0200 | 3.7600 | 3.8400 | 3.8400 | 376,200 |
| 13 Jun 2024 | 4.3400 | 4.3400 | 3.8000 | 3.9200 | 3.9200 | 890,400 |
| 12 Jun 2024 | 4.3300 | 4.4500 | 4.0250 | 4.2300 | 4.2300 | 826,600 |
| 11 Jun 2024 | 5.2500 | 5.2500 | 4.4500 | 4.4600 | 4.4600 | 624,100 |
| 10 Jun 2024 | 4.9600 | 5.1000 | 4.7800 | 4.9100 | 4.9100 | 650,800 |
| 07 Jun 2024 | 5.6000 | 5.7300 | 4.8000 | 4.9000 | 4.9000 | 463,030 |
| 06 Jun 2024 | 5.4000 | 5.8000 | 5.4000 | 5.7000 | 5.7000 | 200,900 |
| 05 Jun 2024 | 5.4200 | 5.8000 | 5.4200 | 5.7800 | 5.7800 | 215,400 |
| 04 Jun 2024 | 5.7800 | 5.9000 | 5.4000 | 5.4900 | 5.4900 | 179,020 |
| 03 Jun 2024 | 5.6300 | 5.9800 | 5.5000 | 5.8100 | 5.8100 | 165,260 |
| 31 May 2024 | 5.7800 | 5.8100 | 5.5000 | 5.6400 | 5.6400 | 162,300 |
| 30 May 2024 | 5.7000 | 5.8000 | 5.6300 | 5.7600 | 5.7600 | 154,910 |
| 29 May 2024 | 5.9900 | 5.9900 | 5.4200 | 5.6300 | 5.6300 | 448,410 |
| 28 May 2024 | 6.0000 | 6.0400 | 5.6500 | 5.7200 | 5.7200 | 260,720 |
| 24 May 2024 | 6.0300 | 6.0800 | 5.5000 | 5.6600 | 5.6600 | 195,030 |
| 23 May 2024 | 5.9700 | 6.0100 | 5.6000 | 5.6200 | 5.6200 | 217,590 |
| 22 May 2024 | 6.0800 | 6.3200 | 5.8000 | 6.0000 | 6.0000 | 252,460 |
| 21 May 2024 | 6.1500 | 6.5400 | 5.9300 | 6.0600 | 6.0600 | 278,130 |
| 20 May 2024 | 5.9900 | 6.4600 | 5.9000 | 6.4400 | 6.4400 | 344,000 |
| 17 May 2024 | 6.0000 | 6.1400 | 5.7000 | 6.1000 | 6.1000 | 425,500 |
| 16 May 2024 | 6.1100 | 6.3200 | 5.8200 | 5.9400 | 5.9400 | 296,810 |
| 15 May 2024 | 6.8800 | 6.9400 | 6.0500 | 6.2500 | 6.2500 | 377,170 |
| 14 May 2024 | 6.5000 | 7.0000 | 6.2100 | 6.6500 | 6.6500 | 563,700 |
| 13 May 2024 | 6.4000 | 6.8700 | 6.0000 | 6.1000 | 6.1000 | 380,630 |
| 10 May 2024 | 7.2100 | 7.4000 | 6.2800 | 6.4200 | 6.4200 | 432,280 |
| 09 May 2024 | 7.6000 | 7.7700 | 7.0000 | 7.2000 | 7.2000 | 405,320 |
| 08 May 2024 | 8.3000 | 8.4500 | 8.0000 | 8.4000 | 8.4000 | 123,430 |
| 07 May 2024 | 8.0500 | 8.5000 | 7.9100 | 8.3500 | 8.3500 | 143,850 |
| 06 May 2024 | 8.9000 | 8.9000 | 7.6000 | 7.9300 | 7.9300 | 163,560 |
| 03 May 2024 | 7.9400 | 8.9200 | 7.9000 | 8.5500 | 8.5500 | 239,770 |
| 02 May 2024 | 8.0000 | 8.0500 | 7.6100 | 7.9700 | 7.9700 | 97,080 |
| 01 May 2024 | 7.9100 | 8.1500 | 7.6000 | 7.8600 | 7.8600 | 182,660 |
| 30 Apr 2024 | 8.6000 | 8.7000 | 7.8000 | 7.8200 | 7.8200 | 193,450 |
| 29 Apr 2024 | 8.0700 | 8.6800 | 8.0700 | 8.6400 | 8.6400 | 127,410 |
| 26 Apr 2024 | 8.2400 | 8.5800 | 8.0200 | 8.2200 | 8.2200 | 131,650 |
| 25 Apr 2024 | 8.4000 | 8.4000 | 8.0800 | 8.2400 | 8.2400 | 111,040 |
| 24 Apr 2024 | 8.3300 | 8.6400 | 8.1600 | 8.3500 | 8.3500 | 150,700 |
| 23 Apr 2024 | 8.6000 | 8.9300 | 8.4400 | 8.5500 | 8.5500 | 171,790 |
| 22 Apr 2024 | 8.5600 | 9.4000 | 8.4100 | 8.5600 | 8.5600 | 230,670 |
| 19 Apr 2024 | 8.1100 | 8.7000 | 8.1100 | 8.4500 | 8.4500 | 363,950 |
| 18 Apr 2024 | 8.5600 | 8.6400 | 8.1000 | 8.2700 | 8.2700 | 253,250 |
| 17 Apr 2024 | 8.5000 | 9.2000 | 8.4100 | 8.5900 | 8.5900 | 191,960 |
| 16 Apr 2024 | 8.5000 | 8.7500 | 8.3100 | 8.5100 | 8.5100 | 273,130 |
| 15 Apr 2024 | 9.4000 | 9.5600 | 8.3000 | 8.5900 | 8.5900 | 456,630 |
| 12 Apr 2024 | 10.0000 | 10.3000 | 8.8000 | 9.5600 | 9.5600 | 540,470 |
| 11 Apr 2024 | 11.4000 | 11.5200 | 10.3000 | 10.4000 | 10.4000 | 241,900 |
| 10 Apr 2024 | 10.2000 | 11.5000 | 9.8000 | 11.2000 | 11.2000 | 374,970 |
| 09 Apr 2024 | 10.9000 | 11.8000 | 10.2000 | 10.4000 | 10.4000 | 354,440 |
| 08 Apr 2024 | 9.4000 | 11.0000 | 9.4000 | 10.8000 | 10.8000 | 350,080 |
| 05 Apr 2024 | 9.6000 | 9.8000 | 9.1100 | 9.3200 | 9.3200 | 176,710 |
| 04 Apr 2024 | 8.3600 | 10.0000 | 8.3100 | 9.7500 | 9.7500 | 603,870 |
| 03 Apr 2024 | 8.4500 | 8.8600 | 8.0300 | 8.4000 | 8.4000 | 210,190 |
| 02 Apr 2024 | 8.4700 | 8.6000 | 8.1800 | 8.5100 | 8.5100 | 120,550 |
| 01 Apr 2024 | 8.8000 | 8.8000 | 8.4200 | 8.5200 | 8.5200 | 188,110 |
| 28 Mar 2024 | 9.0000 | 9.0000 | 8.4000 | 8.8000 | 8.8000 | 309,210 |
| 27 Mar 2024 | 8.1000 | 8.9000 | 7.9000 | 8.7000 | 8.7000 | 358,040 |
| 26 Mar 2024 | 8.1000 | 8.4400 | 7.7400 | 7.7800 | 7.7800 | 239,370 |
| 25 Mar 2024 | 7.3000 | 8.1000 | 7.3000 | 7.8800 | 7.8800 | 265,750 |
| 22 Mar 2024 | 7.9200 | 8.0800 | 7.3000 | 7.5100 | 7.5100 | 197,480 |
| 21 Mar 2024 | 7.7500 | 8.3000 | 7.3500 | 7.5600 | 7.5600 | 411,090 |
| 20 Mar 2024 | 7.3100 | 7.5000 | 7.0800 | 7.4300 | 7.4300 | 211,810 |
| 19 Mar 2024 | 6.7000 | 7.5500 | 6.6000 | 7.2900 | 7.2900 | 612,600 |
| 18 Mar 2024 | 6.6000 | 6.8000 | 6.2600 | 6.5600 | 6.5600 | 336,160 |
| 15 Mar 2024 | 6.5200 | 7.8000 | 6.2100 | 6.5200 | 6.5200 | 934,980 |
| 14 Mar 2024 | 6.5400 | 6.6000 | 6.1100 | 6.1600 | 6.1600 | 332,160 |
| 13 Mar 2024 | 6.5700 | 7.0000 | 6.4100 | 6.4300 | 6.4300 | 328,500 |
| 12 Mar 2024 | 6.5100 | 6.8300 | 6.2100 | 6.5700 | 6.5700 | 253,230 |
| 11 Mar 2024 | 6.9400 | 7.2500 | 5.6000 | 6.2200 | 6.2200 | 467,570 |
| 08 Mar 2024 | 7.1000 | 7.2700 | 6.6300 | 6.8700 | 6.8700 | 318,380 |
| 07 Mar 2024 | 6.7000 | 7.2000 | 6.6000 | 6.9100 | 6.9100 | 543,370 |
| 06 Mar 2024 | 5.6900 | 6.8000 | 5.5000 | 6.7000 | 6.7000 | 758,630 |
| 05 Mar 2024 | 5.4000 | 5.5300 | 5.3000 | 5.3600 | 5.3600 | 240,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.