Desktop Metal Inc (DM) Historical Stock Data

4.96 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DM is up 0.94% a day on average. There have been 16 days where Desktop Metal Inc closed green and 14 days where DM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	4.90	4.96	↑$0.06 (1.22%)	4.89	5.01	1.32M
2025-03-31	4.91	4.91	↑$0.00 (0.00%)	4.87	4.94	601.83K
2025-03-28	4.81	4.99	↑$0.18 (3.74%)	4.81	5.09	1.35M
2025-03-27	4.63	4.84	↑$0.21 (4.54%)	4.63	4.89	3.34M
2025-03-26	4.54	4.53	↓$0.01 (-0.22%)	4.40	4.67	4.69M
2025-03-25	3.86	4.52	↑$0.66 (17.10%)	3.72	4.54	53.48M
2025-03-24	2.20	2.27	↑$0.07 (3.18%)	2.18	2.30	168.04K
2025-03-21	2.42	2.23	↓$0.19 (-7.85%)	2.20	2.49	256.96K
2025-03-20	2.63	2.42	↓$0.21 (-7.98%)	2.42	2.68	356.33K
2025-03-19	2.75	2.73	↓$0.02 (-0.73%)	2.68	2.79	568.85K
2025-03-18	2.68	2.75	↑$0.07 (2.61%)	2.54	2.77	340.04K
2025-03-17	2.47	2.75	↑$0.28 (11.34%)	2.41	2.78	654.75K
2025-03-14	2.00	2.49	↑$0.49 (24.50%)	2.00	2.62	651.03K
2025-03-13	1.98	2.04	↑$0.06 (3.03%)	1.94	2.10	270.38K
2025-03-12	1.95	1.92	↓$0.03 (-1.54%)	1.84	1.99	309.39K
2025-03-11	1.98	1.95	↓$0.03 (-1.52%)	1.90	2.00	126.56K
2025-03-10	2.00	1.98	↓$0.02 (-1.00%)	1.97	2.08	132.13K
2025-03-07	2.06	2.05	↓$0.01 (-0.49%)	1.96	2.07	95.06K
2025-03-06	2.05	2.03	↓$0.02 (-0.98%)	1.98	2.10	203.29K
2025-03-05	2.07	2.07	↑$0.00 (0.00%)	2.00	2.11	161.73K
2025-03-04	2.02	2.05	↑$0.03 (1.49%)	2.00	2.07	125.83K
2025-03-03	2.26	2.01	↓$0.25 (-11.06%)	2.01	2.35	306.35K
2025-02-28	2.18	2.28	↑$0.10 (4.59%)	2.15	2.36	107.76K
2025-02-27	2.22	2.18	↓$0.04 (-1.80%)	2.18	2.30	196.22K
2025-02-26	2.21	2.23	↑$0.02 (0.90%)	2.19	2.39	214.34K
2025-02-25	2.20	2.21	↑$0.01 (0.45%)	2.12	2.25	84.81K
2025-02-24	2.30	2.20	↓$0.10 (-4.35%)	2.11	2.32	209.61K
2025-02-21	2.47	2.23	↓$0.24 (-9.72%)	2.22	2.56	379.86K
2025-02-20	2.65	2.46	↓$0.19 (-7.17%)	2.45	2.73	218.23K
2025-02-19	2.48	2.63	↑$0.15 (6.05%)	2.47	2.65	218.89K