Dark

DM
Desktop Metal, Inc.
stock NYSE

Inactive

Apr 1, 2025

4.96USD+1.018%(+0.05)1,324,451

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-4.91)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-01	4.9000	5.0100	4.8900	4.960	+1.018%	1,324,451	0.000%
2025-03-31	4.9100	4.9400	4.8700	4.910	-1.603%	601,827	+1.018%
2025-03-28	4.8100	5.0900	4.8100	4.990	+3.099%	1,352,054	-0.601%
2025-03-27	4.6300	4.8900	4.6300	4.840	+6.843%	3,351,620	+2.479%
2025-03-26	4.5400	4.6700	4.4000	4.530	+0.221%	4,668,135	+9.492%
2025-03-25	3.8600	4.5400	3.7200	4.520	+99.119%	53,752,055	+9.735%
2025-03-24	2.2000	2.2960	2.1800	2.270	+1.794%	168,039	+118.502%
2025-03-21	2.4200	2.4863	2.2000	2.230	-7.851%	256,959	+122.422%
2025-03-20	2.6300	2.6800	2.4200	2.420	-11.355%	356,333	+104.959%
2025-03-19	2.7500	2.7900	2.6800	2.730	-0.727%	569,039	+81.685%
2025-03-18	2.6800	2.7700	2.5400	2.750	0.000%	339,061	+80.364%
2025-03-17	2.4700	2.7799	2.4100	2.750	+10.442%	656,795	+80.364%
2025-03-14	2.0000	2.6179	2.0000	2.490	+22.059%	651,819	+99.197%
2025-03-13	1.9800	2.1000	1.9400	2.040	+6.250%	270,382	+143.137%
2025-03-12	1.9500	1.9899	1.8350	1.920	-1.538%	309,391	+158.333%
2025-03-11	1.9800	2.0000	1.9000	1.950	-1.515%	123,045	+154.359%
2025-03-10	2.0000	2.0800	1.9700	1.980	-3.415%	134,192	+150.505%
2025-03-07	2.0600	2.0700	1.9600	2.050	+0.985%	95,065	+141.951%
2025-03-06	2.0500	2.1000	1.9800	2.030	-1.932%	203,294	+144.335%
2025-03-05	2.0700	2.1100	2.0000	2.070	+0.976%	161,728	+139.614%
2025-03-04	2.0200	2.0699	1.9950	2.050	+1.990%	126,332	+141.951%
2025-03-03	2.2600	2.3487	2.0100	2.010	-11.842%	306,353	+146.766%
2025-02-28	2.1800	2.3594	2.1500	2.280	+4.587%	107,857	+117.544%
2025-02-27	2.2200	2.3000	2.1800	2.180	-2.242%	196,227	+127.523%
2025-02-26	2.2100	2.3900	2.1900	2.230	+0.905%	214,337	+122.422%
2025-02-25	2.2000	2.2497	2.1200	2.210	+0.455%	84,535	+124.434%
2025-02-24	2.3000	2.3200	2.1100	2.200	-1.345%	209,610	+125.455%
2025-02-21	2.4700	2.5600	2.2200	2.230	-9.350%	379,855	+122.422%
2025-02-20	2.6500	2.7300	2.4500	2.460	-6.464%	218,284	+101.626%
2025-02-19	2.4800	2.6500	2.4700	2.630	+6.048%	218,965	+88.593%
2025-02-18	2.5600	2.6400	2.4550	2.480	-3.125%	168,529	+100.000%
2025-02-14	2.6000	2.6600	2.5500	2.560	-1.538%	143,270	+93.750%
2025-02-13	2.5000	2.6300	2.4850	2.600	+4.000%	243,455	+90.769%
2025-02-12	2.4700	2.5300	2.4200	2.500	-0.398%	95,419	+98.400%
2025-02-11	2.5600	2.6200	2.4600	2.510	-4.198%	108,357	+97.610%
2025-02-10	2.7400	2.7400	2.5100	2.620	-1.873%	223,095	+89.313%
2025-02-07	2.6100	2.7400	2.4837	2.670	+3.891%	121,551	+85.768%
2025-02-06	2.8100	2.8100	2.4843	2.570	-7.554%	204,677	+92.996%
2025-02-05	2.6900	2.8300	2.6000	2.780	+6.107%	415,882	+78.417%
2025-02-04	2.3800	2.7300	2.2934	2.620	+9.167%	532,351	+89.313%
2025-02-03	2.2100	2.5000	2.1750	2.400	+5.727%	231,637	+106.667%
2025-01-31	2.4600	2.4956	2.2500	2.270	-9.200%	221,868	+118.502%
2025-01-30	2.2100	2.6100	2.2100	2.500	+15.207%	607,757	+98.400%
2025-01-29	2.2000	2.2400	2.1300	2.170	-2.252%	87,190	+128.571%
2025-01-28	2.1700	2.2300	2.0200	2.220	+2.778%	319,557	+123.423%
2025-01-27	2.1900	2.2200	2.1500	2.160	-1.370%	167,488	+129.630%
2025-01-24	2.1100	2.2900	2.1100	2.190	+4.286%	546,539	+126.484%
2025-01-23	2.1700	2.1998	2.1000	2.100	-3.670%	134,678	+136.190%
2025-01-22	2.2300	2.2300	2.1600	2.180	-2.679%	260,861	+127.523%
2025-01-21	2.2000	2.3300	2.1750	2.240	+2.283%	370,943	+121.429%
2025-01-17	2.4600	2.5000	2.1800	2.190	-9.877%	547,324	+126.484%
2025-01-16	2.3600	2.4700	2.3400	2.430	+2.101%	216,100	+104.115%
2025-01-15	2.5000	2.5700	2.3700	2.380	-2.857%	196,709	+108.403%
2025-01-14	2.4900	2.6200	2.3650	2.450	-1.210%	202,151	+102.449%
2025-01-13	2.6600	2.7100	2.4700	2.480	-8.148%	254,826	+100.000%
2025-01-10	2.6800	2.7200	2.6400	2.700	-0.369%	66,078	+83.704%
2025-01-08	2.8400	2.8500	2.5200	2.710	-6.228%	240,823	+83.026%
2025-01-07	3.0000	3.1000	2.8280	2.890	-3.667%	184,381	+71.626%
2025-01-06	3.0600	3.1000	2.9500	3.000	-0.990%	378,594	+65.333%
2025-01-03	2.8700	3.1400	2.7300	3.030	+12.639%	818,015	+63.696%
2025-01-02	2.3600	2.7100	2.3400	2.690	+14.957%	393,366	+84.387%
2024-12-31	2.3100	2.4500	2.2500	2.340	+0.862%	298,558	+111.966%
2024-12-30	2.3600	2.3600	2.2350	2.320	-3.734%	282,020	+113.793%
2024-12-27	2.3900	2.4650	2.3500	2.410	+0.837%	264,889	+105.809%
2024-12-26	2.4900	2.4900	2.3100	2.390	-4.016%	382,815	+107.531%
2024-12-24	2.3800	2.4950	2.3553	2.490	+4.184%	195,276	+99.197%
2024-12-23	2.7800	2.8000	2.2139	2.390	-16.140%	1,277,049	+107.531%
2024-12-20	3.0100	3.0700	2.8000	2.850	-8.065%	505,559	+74.035%
2024-12-19	3.4700	3.4900	3.1000	3.100	-10.663%	303,984	+60.000%
2024-12-18	3.3900	3.5400	3.3719	3.470	+1.166%	126,790	+42.939%
2024-12-17	3.5900	3.6050	3.2350	3.430	-5.249%	464,082	+44.606%
2024-12-16	3.7100	3.7300	3.6200	3.620	-2.949%	230,849	+37.017%
2024-12-13	3.7600	3.7747	3.7100	3.730	-0.798%	183,418	+32.976%
2024-12-12	3.8300	3.8500	3.7600	3.760	-1.053%	289,423	+31.915%
2024-12-11	3.9400	3.9400	3.8000	3.800	-3.308%	269,050	+30.526%
2024-12-10	4.0000	4.0100	3.8650	3.930	-2.963%	151,773	+26.209%
2024-12-09	3.9700	4.1700	3.9606	4.050	+2.532%	183,062	+22.469%
2024-12-06	3.8900	4.0400	3.8900	3.950	+0.254%	317,064	+25.570%
2024-12-05	4.0500	4.1000	3.9200	3.940	-1.990%	231,999	+25.888%
2024-12-04	4.1300	4.1450	3.9600	4.020	-2.899%	310,546	+23.383%
2024-12-03	4.1400	4.1700	4.0000	4.140	-0.241%	190,021	+19.807%
2024-12-02	4.1500	4.2300	4.1300	4.150	-0.240%	95,884	+19.518%
2024-11-29	4.1200	4.2100	4.1000	4.160	+0.483%	42,087	+19.231%
2024-11-27	4.1000	4.1950	4.0750	4.140	+0.976%	110,437	+19.807%
2024-11-26	4.1400	4.1450	3.9100	4.100	-1.442%	459,224	+20.976%
2024-11-25	4.3600	4.3600	4.1000	4.160	-5.882%	358,048	+19.231%
2024-11-22	4.3600	4.4900	4.3600	4.420	+0.455%	174,804	+12.217%
2024-11-21	4.3700	4.5700	4.3300	4.400	+1.382%	136,011	+12.727%
2024-11-20	4.1100	4.3850	4.1100	4.340	+5.085%	245,776	+14.286%
2024-11-19	4.2600	4.3400	4.1000	4.130	-3.953%	192,143	+20.097%
2024-11-18	4.4600	4.4600	4.2000	4.300	-4.444%	333,420	+15.349%
2024-11-15	4.5400	4.5500	4.2750	4.500	-1.747%	354,950	+10.222%
2024-11-14	3.8900	4.6000	3.8850	4.580	+17.136%	811,116	+8.297%
2024-11-13	4.0900	4.0900	3.8000	3.910	-6.235%	817,805	+26.854%
2024-11-12	4.4000	4.4000	4.1600	4.170	-5.656%	625,618	+18.945%
2024-11-11	4.5400	4.5460	4.4200	4.420	-3.704%	154,350	+12.217%
2024-11-08	4.6600	4.6600	4.4500	4.590	-1.290%	245,741	+8.061%
2024-11-07	4.8100	4.8200	4.6500	4.650	-3.326%	245,164	+6.667%
2024-11-06	4.9100	4.9100	4.8100	4.810	-1.029%	343,399	+3.119%
2024-11-05	4.9100	4.9300	4.8150	4.860	-1.220%	275,195	+2.058%
2024-11-04	4.9000	4.9300	4.9000	4.920	0.000%	107,500	+0.813%
2024-11-01	4.9100	4.9380	4.9100	4.920	+0.204%	166,071	+0.813%
2024-10-31	4.9000	4.9350	4.8900	4.910	+0.204%	253,266	+1.018%
2024-10-30	4.9000	4.9200	4.9000	4.900	-0.204%	173,130	+1.224%
2024-10-29	4.9000	4.9200	4.9000	4.910	-0.203%	151,120	+1.018%
2024-10-28	4.8800	4.9200	4.8800	4.920	+0.408%	113,411	+0.813%
2024-10-25	4.9000	4.9100	4.8900	4.900	+0.616%	114,785	+1.224%
2024-10-24	4.9200	4.9500	4.8600	4.870	-1.217%	314,950	+1.848%
2024-10-23	4.9200	4.9400	4.9200	4.930	+0.407%	108,533	+0.609%
2024-10-22	4.9000	4.9500	4.9000	4.910	-0.203%	220,749	+1.018%
2024-10-21	4.9500	4.9550	4.9200	4.920	-1.006%	92,531	+0.813%
2024-10-18	4.9200	4.9700	4.9100	4.970	+0.607%	156,610	-0.201%
2024-10-17	4.9000	4.9500	4.9000	4.940	+0.816%	209,213	+0.405%
2024-10-16	4.8700	4.9400	4.8500	4.900	0.000%	156,948	+1.224%
2024-10-15	4.8800	4.9200	4.8600	4.900	-0.204%	114,105	+1.224%
2024-10-14	4.9000	4.9200	4.8700	4.910	+0.204%	102,812	+1.018%
2024-10-11	4.8700	4.9200	4.8700	4.900	+0.204%	144,599	+1.224%
2024-10-10	4.7600	4.9000	4.7600	4.890	+1.875%	384,816	+1.431%
2024-10-09	4.8400	4.8900	4.7850	4.800	-1.031%	350,402	+3.333%
2024-10-08	4.8500	4.8850	4.8200	4.850	-0.206%	402,281	+2.268%
2024-10-07	4.8600	4.9700	4.8450	4.860	-0.410%	705,367	+2.058%
2024-10-04	4.9000	4.9200	4.8400	4.880	-1.014%	199,560	+1.639%
2024-10-03	4.7400	4.9550	4.7300	4.930	+4.671%	658,327	+0.609%
2024-10-02	4.6500	4.7400	4.6200	4.710	+1.290%	180,364	+5.308%
2024-10-01	4.6300	4.6900	4.5800	4.650	-0.428%	135,270	+6.667%
2024-09-30	4.6800	4.7200	4.6450	4.670	-0.426%	98,870	+6.210%
2024-09-27	4.6900	4.7100	4.6512	4.690	+0.860%	116,119	+5.757%
2024-09-26	4.5700	4.6500	4.5600	4.650	+1.528%	360,018	+6.667%
2024-09-25	4.5600	4.6100	4.4900	4.580	+0.439%	671,714	+8.297%
2024-09-24	4.4900	4.5800	4.4900	4.560	+1.109%	118,031	+8.772%
2024-09-23	4.6100	4.6100	4.4450	4.510	-2.802%	196,302	+9.978%
2024-09-20	4.6800	4.7000	4.5300	4.640	-1.066%	245,457	+6.897%
2024-09-19	4.7500	4.7500	4.6850	4.690	+0.214%	131,003	+5.757%
2024-09-18	4.6600	4.7500	4.6600	4.680	-0.213%	137,693	+5.983%
2024-09-17	4.6500	4.7100	4.6500	4.690	+0.860%	110,275	+5.757%
2024-09-16	4.7000	4.7000	4.6250	4.650	-0.641%	116,213	+6.667%
2024-09-13	4.5800	4.6900	4.5500	4.680	+2.857%	176,617	+5.983%
2024-09-12	4.5000	4.5600	4.4800	4.550	+1.562%	169,978	+9.011%
2024-09-11	4.4500	4.4950	4.4300	4.480	+0.448%	109,242	+10.714%
2024-09-10	4.4000	4.4600	4.3600	4.460	+1.595%	103,296	+11.211%
2024-09-09	4.3600	4.4001	4.3300	4.390	+1.152%	112,420	+12.984%
2024-09-06	4.3600	4.3613	4.3050	4.340	-0.913%	110,628	+14.286%
2024-09-05	4.2700	4.3800	4.2700	4.380	+2.576%	146,170	+13.242%
2024-09-04	4.2500	4.3300	4.2500	4.270	0.000%	189,366	+16.159%
2024-09-03	4.3400	4.4100	4.2700	4.270	-2.733%	344,455	+16.159%
2024-08-30	4.2700	4.3900	4.2700	4.390	+2.810%	119,677	+12.984%
2024-08-29	4.2800	4.3100	4.2500	4.270	+0.471%	270,136	+16.159%
2024-08-28	4.3000	4.3300	4.2500	4.250	-1.848%	129,928	+16.706%
2024-08-27	4.4500	4.4800	4.3000	4.330	-3.778%	198,900	+14.550%
2024-08-26	4.4400	4.5600	4.4200	4.500	+3.687%	257,640	+10.222%
2024-08-23	4.2200	4.4400	4.1800	4.340	+2.118%	362,459	+14.286%
2024-08-22	4.1600	4.2500	4.1500	4.250	+2.410%	136,253	+16.706%
2024-08-21	4.2200	4.2200	4.1400	4.150	-0.955%	122,368	+19.518%
2024-08-20	4.1000	4.2200	4.0900	4.190	+1.699%	152,233	+18.377%
2024-08-19	4.0600	4.1700	4.0600	4.120	+1.478%	136,454	+20.388%
2024-08-16	4.0900	4.1600	4.0500	4.060	-0.733%	241,403	+22.167%
2024-08-15	4.1500	4.2000	4.0850	4.090	-0.487%	238,487	+21.271%
2024-08-14	4.1400	4.1750	4.0500	4.110	-0.725%	198,178	+20.681%
2024-08-13	4.1600	4.2300	4.1200	4.140	+0.730%	167,569	+19.807%
2024-08-12	4.1700	4.2070	4.0900	4.110	-2.607%	200,795	+20.681%
2024-08-09	4.3800	4.4000	4.1600	4.220	-3.653%	619,279	+17.536%
2024-08-08	4.3800	4.4800	4.3800	4.380	-0.455%	759,632	+13.242%
2024-08-07	4.4000	4.4670	4.2900	4.400	+0.917%	372,963	+12.727%
2024-08-06	4.3200	4.5000	4.2900	4.360	+1.632%	245,376	+13.761%
2024-08-05	4.1500	4.3300	4.0500	4.290	-2.278%	349,843	+15.618%
2024-08-02	4.6500	4.6800	4.3200	4.390	-6.992%	641,077	+12.984%
2024-08-01	4.7550	4.8100	4.7000	4.720	+0.212%	310,018	+5.085%
2024-07-31	4.7500	4.7900	4.5850	4.710	-4.073%	684,697	+5.308%
2024-07-30	4.8800	4.9400	4.8700	4.910	+0.615%	285,621	+1.018%
2024-07-29	4.8600	4.9700	4.8400	4.880	+0.619%	217,535	+1.639%
2024-07-26	4.8600	4.9305	4.8200	4.850	+1.677%	240,962	+2.268%
2024-07-25	4.8600	4.9600	4.7700	4.770	-2.454%	342,084	+3.983%
2024-07-24	5.0800	5.1800	4.8800	4.890	-5.049%	585,734	+1.431%
2024-07-23	5.0600	5.3493	5.0500	5.150	0.000%	338,422	-3.689%
2024-07-22	5.2700	5.3200	5.0400	5.150	-3.918%	480,114	-3.689%
2024-07-19	4.9900	5.4200	4.9400	5.360	+7.631%	990,253	-7.463%
2024-07-18	5.0000	5.0600	4.9400	4.980	-0.400%	386,732	-0.402%
2024-07-17	5.1100	5.2200	4.9600	5.000	-3.661%	666,124	-0.800%
2024-07-16	5.0000	5.2093	4.9450	5.190	+3.386%	731,327	-4.432%
2024-07-15	5.0100	5.0800	4.8800	5.020	+0.601%	556,051	-1.195%
2024-07-12	5.0001	5.0700	4.9600	4.990	+0.201%	561,257	-0.601%
2024-07-11	5.1900	5.3300	4.9000	4.980	-6.567%	1,154,312	-0.402%
2024-07-10	5.0000	5.3500	4.9300	5.330	+5.545%	1,145,085	-6.942%
2024-07-09	5.1000	5.1000	4.8300	5.050	+1.000%	1,084,712	-1.782%
2024-07-08	4.8500	5.1900	4.8400	5.000	-0.596%	1,583,162	-0.800%
2024-07-05	4.9400	5.1200	4.7500	5.030	-4.008%	1,411,606	-1.392%
2024-07-03	4.4500	5.3500	4.4500	5.240	+21.296%	4,908,273	-5.344%
2024-07-02	4.0700	4.5600	3.9125	4.320	+6.143%	1,454,526	+14.815%
2024-07-01	4.0600	4.1880	3.7000	4.070	-1.453%	916,865	+21.867%
2024-06-28	4.2700	4.3775	4.1300	4.130	-3.730%	4,068,330	+20.097%
2024-06-27	4.1200	4.2900	4.0100	4.290	+5.147%	352,231	+15.618%
2024-06-26	4.1700	4.3900	4.0400	4.080	-3.318%	432,154	+21.569%
2024-06-25	4.1700	4.2800	4.1050	4.220	-0.939%	502,910	+17.536%
2024-06-24	4.1500	4.3900	4.1000	4.260	+3.148%	667,841	+16.432%
2024-06-21	4.2300	4.2500	4.0183	4.130	-0.721%	693,114	+20.097%
2024-06-20	4.8500	4.9500	4.1100	4.160	-16.298%	1,061,853	+19.231%
2024-06-18	3.6500	6.0000	3.6200	4.970	+35.792%	3,941,659	-0.201%
2024-06-17	3.7600	4.1050	3.6300	3.660	-4.687%	692,266	+35.519%
2024-06-14	3.9000	4.0200	3.7600	3.840	-2.041%	376,249	+29.167%
2024-06-13	4.3400	4.3400	3.8000	3.920	-7.329%	890,380	+26.531%
2024-06-12	4.3300	4.4500	4.0250	4.230	-5.157%	824,452	+17.258%
2024-06-11	5.2500	5.2500	4.4500	4.460	-9.220%	620,460	+11.211%
2024-06-10	4.9600	5.0970	4.7750	4.913	+0.265%	650,799	+0.957%
2024-06-07	5.6000	5.7320	4.8000	4.900	-14.035%	463,027	+1.224%
2024-06-06	5.4020	5.8000	5.4020	5.700	-1.316%	193,861	-12.982%
2024-06-05	5.4220	5.8000	5.4220	5.776	+5.190%	215,339	-14.127%
2024-06-04	5.7810	5.8980	5.4010	5.491	-5.507%	178,503	-9.670%
2024-06-03	5.6280	5.9790	5.5000	5.811	+3.087%	164,618	-14.645%
2024-05-31	5.7760	5.8140	5.5000	5.637	-2.169%	162,213	-12.010%
2024-05-30	5.7000	5.8000	5.6320	5.762	+2.308%	154,629	-13.919%
2024-05-29	5.9850	5.9880	5.4190	5.632	-1.504%	447,158	-11.932%
2024-05-28	6.0000	6.0400	5.6460	5.718	+1.060%	260,215	-13.256%
2024-05-24	6.0300	6.0830	5.5030	5.658	+0.712%	193,849	-12.337%
2024-05-23	5.9690	6.0080	5.6010	5.618	-6.367%	209,039	-11.712%
2024-05-22	6.0800	6.3180	5.8000	6.000	-0.990%	246,243	-17.333%
2024-05-21	6.1500	6.5350	5.9340	6.060	-5.828%	277,886	-18.152%
2024-05-20	5.9880	6.4590	5.9040	6.435	+5.492%	343,243	-22.922%
2024-05-17	6.0000	6.1350	5.7000	6.100	+2.659%	424,851	-18.689%
2024-05-16	6.1100	6.3220	5.8200	5.942	-4.882%	294,737	-16.526%
2024-05-15	6.8760	6.9380	6.0500	6.247	-6.103%	341,516	-20.602%
2024-05-14	6.5000	7.0000	6.2100	6.653	+8.994%	513,572	-25.447%
2024-05-13	6.4000	6.8680	6.0000	6.104	-4.863%	380,634	-18.742%
2024-05-10	7.2070	7.3980	6.2790	6.416	-10.901%	432,282	-22.693%
2024-05-09	7.6000	7.7700	6.9990	7.201	-14.284%	405,324	-31.121%
2024-05-08	8.2960	8.4460	8.0000	8.401	+0.611%	121,702	-40.959%
2024-05-07	8.0470	8.4990	7.9100	8.350	+5.283%	143,863	-40.599%
2024-05-06	8.9000	8.9000	7.6030	7.931	-7.261%	163,419	-37.461%
2024-05-03	7.9440	8.9190	7.9000	8.552	+7.343%	238,525	-42.002%
2024-05-02	8.0000	8.0490	7.6100	7.967	+1.413%	94,951	-37.743%
2024-05-01	7.9080	8.1450	7.6000	7.856	+0.409%	182,244	-36.864%
2024-04-30	8.6010	8.7000	7.8000	7.824	-9.465%	192,178	-36.605%
2024-04-29	8.0690	8.6840	8.0690	8.642	+5.185%	126,987	-42.606%
2024-04-26	8.2440	8.5830	8.0230	8.216	-0.291%	129,605	-39.630%
2024-04-25	8.3990	8.4000	8.0800	8.240	-1.270%	107,646	-39.806%
2024-04-24	8.3320	8.6425	8.1600	8.346	-2.340%	150,371	-40.570%
2024-04-23	8.6000	8.9300	8.4350	8.546	-0.199%	171,241	-41.961%
2024-04-22	8.5630	9.3970	8.4120	8.563	+1.385%	229,644	-42.076%
2024-04-19	8.1110	8.6990	8.1110	8.446	+2.091%	361,819	-41.274%
2024-04-18	8.5570	8.6420	8.1000	8.273	-3.713%	250,776	-40.046%
2024-04-17	8.5010	9.2000	8.4130	8.592	+0.964%	190,385	-42.272%
2024-04-16	8.5000	8.7520	8.3080	8.510	-0.920%	273,134	-41.716%
2024-04-15	9.4000	9.5610	8.3000	8.589	-10.185%	456,633	-42.252%
2024-04-12	10.0000	10.3000	8.8000	9.563	-8.048%	540,468	-48.133%
2024-04-11	11.4000	11.5170	10.3000	10.400	-7.143%	241,900	-52.308%
2024-04-10	10.2000	11.5000	9.8000	11.200	+7.692%	374,967	-55.714%
2024-04-09	10.9000	11.8000	10.2000	10.400	-3.704%	354,436	-52.308%
2024-04-08	9.4000	11.0000	9.4000	10.800	+15.917%	350,077	-54.074%
2024-04-05	9.6010	9.7960	9.1100	9.317	-4.412%	176,705	-46.764%
2024-04-04	8.3580	10.0000	8.3070	9.747	+16.036%	603,871	-49.113%
2024-04-03	8.4470	8.8550	8.0330	8.400	-1.246%	210,192	-40.952%
2024-04-02	8.4700	8.5990	8.1800	8.506	-0.117%	120,553	-41.688%
2024-04-01	8.8000	8.8000	8.4200	8.516	-3.227%	188,111	-41.757%
2024-03-28	8.9990	9.0000	8.4010	8.800	+1.149%	309,207	-43.636%
2024-03-27	8.1000	8.9000	7.9000	8.700	+11.768%	358,036	-42.989%
2024-03-26	8.1000	8.4420	7.7410	7.784	-1.168%	239,371	-36.280%
2024-03-25	7.3010	8.0990	7.3010	7.876	+4.846%	265,751	-37.024%
2024-03-22	7.9240	8.0820	7.3000	7.512	-0.622%	197,478	-33.972%
2024-03-21	7.7490	8.3000	7.3520	7.559	+1.709%	411,093	-34.383%
2024-03-20	7.3140	7.5000	7.0770	7.432	+1.920%	211,808	-33.262%
2024-03-19	6.7000	7.5500	6.6030	7.292	+11.142%	612,598	-31.980%
2024-03-18	6.6000	6.8000	6.2600	6.561	+0.629%	336,165	-24.402%
2024-03-15	6.5200	7.8000	6.2120	6.520	+5.775%	934,984	-23.926%
2024-03-14	6.5360	6.6010	6.1110	6.164	-4.077%	332,164	-19.533%
2024-03-13	6.5650	6.9960	6.4100	6.426	-2.207%	328,505	-22.814%
2024-03-12	6.5130	6.8320	6.2050	6.571	+5.575%	253,232	-24.517%
2024-03-11	6.9400	7.2500	5.6000	6.224	-9.403%	467,574	-20.308%
2024-03-08	7.0990	7.2700	6.6340	6.870	-0.579%	318,378	-27.802%
2024-03-07	6.6990	7.2000	6.6000	6.910	+3.150%	543,368	-28.220%
2024-03-06	5.6870	6.7990	5.5040	6.699	+24.888%	758,633	-25.959%
2024-03-05	5.4020	5.5330	5.3010	5.364	-2.508%	240,000	-7.532%
2024-03-04	6.0000	6.1950	5.5000	5.502	-9.788%	246,791	-9.851%
2024-03-01	6.0140	6.3000	5.7420	6.099	-0.294%	304,336	-18.675%
2024-02-29	5.7010	6.3590	5.7010	6.117	+6.438%	772,929	-18.915%
2024-02-28	5.9000	6.1990	5.7000	5.747	-0.880%	500,892	-13.694%
2024-02-27	5.4350	5.8000	5.2050	5.798	+8.414%	289,061	-14.453%
2024-02-26	5.2910	5.5500	5.2000	5.348	+1.847%	256,280	-7.255%
2024-02-23	4.7000	5.3000	4.7000	5.251	+13.119%	511,360	-5.542%
2024-02-22	5.1000	5.2010	4.5510	4.642	-8.568%	566,497	+6.850%
2024-02-21	5.1000	5.2730	5.0100	5.077	-0.743%	255,321	-2.305%
2024-02-20	5.5200	5.6000	5.0110	5.115	-7.169%	456,440	-3.030%
2024-02-16	6.3750	6.3800	5.5100	5.510	-10.187%	625,607	-9.982%
2024-02-15	6.4310	6.6000	6.1000	6.135	-7.045%	255,033	-19.152%
2024-02-14	5.9600	6.6000	5.9600	6.600	+13.363%	271,475	-24.848%
2024-02-13	6.2000	6.2220	5.8090	5.822	-9.343%	230,544	-14.806%
2024-02-12	5.9560	6.7300	5.9560	6.422	+7.391%	358,048	-22.765%
2024-02-09	6.0760	6.1960	5.9000	5.980	-0.100%	168,312	-17.057%
2024-02-08	5.8310	6.1930	5.8090	5.986	+2.482%	226,066	-17.140%
2024-02-07	6.0510	6.1320	5.8060	5.841	-4.777%	202,403	-15.083%
2024-02-06	5.9930	6.2500	5.9010	6.134	+3.966%	151,607	-19.139%
2024-02-05	6.1990	6.2000	5.9000	5.900	-4.670%	223,830	-15.932%
2024-02-02	6.0120	6.2960	5.9500	6.189	-0.081%	177,492	-19.858%
2024-02-01	6.5200	6.5990	6.0530	6.194	-4.517%	287,034	-19.923%
2024-01-31	6.1530	6.6070	5.9170	6.487	+7.135%	920,354	-23.539%
2024-01-30	6.2750	6.2820	5.8000	6.055	-3.613%	724,133	-18.084%
2024-01-29	6.3390	6.4710	6.1200	6.282	-0.977%	178,583	-21.044%
2024-01-26	6.4570	6.7770	6.2450	6.344	-0.564%	143,613	-21.816%
2024-01-25	6.3510	6.4990	6.2000	6.380	+4.573%	153,470	-22.257%
2024-01-24	7.3900	7.4000	6.1000	6.101	-16.880%	379,183	-18.702%
2024-01-23	7.0000	7.3900	7.0000	7.340	+4.782%	399,441	-32.425%
2024-01-22	6.7840	7.1790	6.7190	7.005	+1.522%	255,398	-29.193%
2024-01-19	6.2000	6.9200	5.8500	6.900	+15.927%	853,397	-28.116%
2024-01-18	6.0000	6.0700	5.7100	5.952	+1.483%	249,337	-16.667%
2024-01-17	6.0000	6.0000	5.7010	5.865	-1.627%	282,084	-15.431%
2024-01-16	6.4000	6.4000	5.9610	5.962	-3.839%	335,743	-16.806%
2024-01-12	6.4000	6.6760	6.2000	6.200	-1.619%	243,695	-20.000%
2024-01-11	6.6090	6.7000	6.2500	6.302	-4.645%	223,466	-21.295%
2024-01-10	6.8700	6.8700	6.3050	6.609	-3.715%	271,331	-24.951%
2024-01-09	7.2270	7.5790	6.8020	6.864	-9.791%	679,460	-27.739%
2024-01-08	6.4000	7.8030	6.1200	7.609	+21.783%	808,479	-34.814%
2024-01-05	6.4800	6.6120	6.2010	6.248	-3.297%	231,646	-20.615%
2024-01-04	6.7000	6.8370	6.4200	6.461	-3.582%	313,937	-23.232%
2024-01-03	7.2000	7.5000	6.6600	6.701	-8.606%	320,789	-25.981%
2024-01-02	7.4620	7.7220	7.2645	7.332	-2.370%	153,928	-32.351%
2023-12-29	7.6020	7.8880	7.3700	7.510	-4.124%	326,552	-33.955%
2023-12-28	8.1000	8.2100	7.8000	7.833	-3.475%	195,024	-36.678%
2023-12-27	8.2850	8.4900	7.7480	8.115	-0.600%	331,329	-38.879%
2023-12-26	7.7000	8.6350	7.7000	8.164	+7.548%	578,357	-39.245%
2023-12-22	7.0000	7.7790	6.8250	7.591	+8.505%	472,429	-34.659%
2023-12-21	7.2000	7.4230	6.8110	6.996	-0.043%	219,978	-29.102%
2023-12-20	7.4200	8.3000	6.9040	6.999	-6.879%	608,493	-29.133%
2023-12-19	6.9000	7.7840	6.8000	7.516	+13.227%	706,942	-34.007%
2023-12-18	7.2240	7.4730	6.6380	6.638	-9.662%	369,919	-25.279%
2023-12-15	7.6000	7.6910	7.0140	7.348	-0.461%	1,212,830	-32.499%
2023-12-14	7.1990	7.8910	7.1510	7.382	+5.957%	593,207	-32.810%
2023-12-13	6.4420	7.1600	6.2220	6.967	+8.944%	687,555	-28.807%
2023-12-12	6.7000	6.8000	6.3900	6.395	-4.424%	368,769	-22.439%
2023-12-11	7.3540	7.4000	6.6860	6.691	-9.934%	505,946	-25.871%
2023-12-08	8.0000	8.1800	7.3900	7.429	-7.138%	338,206	-33.235%
2023-12-07	8.0500	8.2100	7.8080	8.000	+0.200%	343,544	-38.000%
2023-12-06	7.7850	8.3970	7.7050	7.984	+2.556%	494,451	-37.876%
2023-12-05	7.7000	8.0000	7.6320	7.785	-1.456%	355,252	-36.288%
2023-12-04	7.4000	8.1800	7.2140	7.900	+5.333%	627,906	-37.215%
2023-12-01	6.8900	7.6000	6.6330	7.500	+7.189%	468,712	-33.867%
2023-11-30	6.5000	7.1000	6.1000	6.997	+7.431%	447,253	-29.112%
2023-11-29	7.0000	7.2450	6.5000	6.513	-5.813%	512,060	-23.845%
2023-11-28	7.5800	7.5800	6.9150	6.915	-8.459%	272,677	-28.272%
2023-11-27	7.6000	7.8390	7.4300	7.554	+0.359%	182,697	-34.339%
2023-11-24	7.2000	7.8920	7.2000	7.527	+1.964%	81,153	-34.104%
2023-11-22	7.5000	7.6000	7.2500	7.382	-1.691%	146,094	-32.810%
2023-11-21	7.5300	7.6640	7.2900	7.509	-2.379%	339,287	-33.946%
2023-11-20	7.9520	8.1000	7.6420	7.692	-5.201%	256,881	-35.517%
2023-11-17	8.1000	8.1990	7.9000	8.114	+2.166%	213,587	-38.871%
2023-11-16	8.7600	8.9750	7.9100	7.942	-9.431%	228,802	-37.547%
2023-11-15	8.6340	9.3520	8.5080	8.769	+4.580%	309,445	-43.437%
2023-11-14	8.1180	8.6950	8.1050	8.385	+4.944%	319,563	-40.847%
2023-11-13	7.9710	8.2490	7.3490	7.990	+2.174%	457,298	-37.922%
2023-11-10	8.5000	8.5010	7.7230	7.820	-5.361%	280,611	-36.573%
2023-11-09	8.3000	9.8760	8.0400	8.263	-8.777%	307,838	-39.973%
2023-11-08	9.0000	9.1960	8.8000	9.058	-1.885%	189,536	-45.242%
2023-11-07	9.2230	9.2700	8.8080	9.232	-0.022%	104,782	-46.274%
2023-11-06	10.1000	10.1500	9.1000	9.234	-5.418%	285,331	-46.285%
2023-11-03	9.1000	10.3000	9.1000	9.763	+7.558%	338,118	-49.196%
2023-11-02	8.3000	9.1500	8.3000	9.077	+11.197%	231,510	-45.356%
2023-11-01	8.7990	8.8000	8.0050	8.163	-5.783%	179,887	-39.238%
2023-10-31	8.4000	8.8780	8.0190	8.664	+2.849%	287,058	-42.752%
2023-10-30	8.8470	8.9910	8.3970	8.424	-4.273%	340,045	-41.121%
2023-10-27	9.2010	9.4370	8.7990	8.800	-1.873%	150,411	-43.636%
2023-10-26	9.8000	10.2000	8.8570	8.968	-9.815%	511,014	-44.692%
2023-10-25	10.1000	10.4000	9.8130	9.944	-4.385%	349,688	-50.121%
2023-10-24	10.6000	11.1000	10.3000	10.400	+0.971%	168,995	-52.308%
2023-10-23	11.1000	11.4000	10.0000	10.300	-10.435%	275,634	-51.845%
2023-10-20	10.9000	11.5000	10.6000	11.500	+7.477%	346,742	-56.870%
2023-10-19	11.3000	11.3000	10.5000	10.700	-4.464%	280,438	-53.645%
2023-10-18	11.9000	12.1000	11.2000	11.200	-8.197%	309,320	-55.714%
2023-10-17	11.7000	12.6000	11.7000	12.200	+1.667%	229,040	-59.344%
2023-10-16	12.0000	12.2000	11.8000	12.000	0.000%	158,414	-58.667%
2023-10-13	12.5000	12.6000	11.8000	12.000	-2.439%	157,055	-58.667%
2023-10-12	13.2000	13.2000	12.2000	12.300	-4.651%	125,518	-59.675%
2023-10-11	13.0000	13.4000	12.6000	12.900	-0.769%	234,990	-61.550%
2023-10-10	12.6000	13.5000	12.6000	13.000	+1.562%	181,998	-61.846%

.dark-mode .qWQ5VT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWQ5VT{ color: #333333; background-color: white; border: 2px solid #333333; }DMDesktop Metal, Inc.stock NYSE

DM
Desktop Metal, Inc.
stock NYSE