Desktop Metal Inc (DM) Historical Stock Data
4.14 ↓0.01 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DM is down -0.16% a day on average. There have been 17 days where Desktop Metal Inc closed green and 13 days where DM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.00 | 4.17 | 189.82K |
| 2024-12-02 | 4.15 | 4.15 | ↑$0.00 (0.00%) | 4.13 | 4.23 | 96.30K |
| 2024-11-29 | 4.12 | 4.16 | ↑$0.04 (0.97%) | 4.10 | 4.21 | 42.88K |
| 2024-11-27 | 4.10 | 4.14 | ↑$0.04 (0.98%) | 4.08 | 4.20 | 110.44K |
| 2024-11-26 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 3.91 | 4.15 | 459.59K |
| 2024-11-25 | 4.36 | 4.16 | ↓$0.20 (-4.59%) | 4.10 | 4.36 | 358.33K |
| 2024-11-22 | 4.36 | 4.42 | ↑$0.06 (1.38%) | 4.36 | 4.49 | 174.80K |
| 2024-11-21 | 4.37 | 4.40 | ↑$0.03 (0.69%) | 4.33 | 4.57 | 136.01K |
| 2024-11-20 | 4.11 | 4.34 | ↑$0.23 (5.60%) | 4.11 | 4.39 | 246.01K |
| 2024-11-19 | 4.26 | 4.13 | ↓$0.13 (-3.05%) | 4.10 | 4.34 | 192.14K |
| 2024-11-18 | 4.46 | 4.30 | ↓$0.16 (-3.59%) | 4.20 | 4.46 | 333.46K |
| 2024-11-15 | 4.54 | 4.50 | ↓$0.04 (-0.88%) | 4.28 | 4.55 | 355.32K |
| 2024-11-14 | 3.89 | 4.58 | ↑$0.69 (17.74%) | 3.89 | 4.60 | 809.40K |
| 2024-11-13 | 4.09 | 3.91 | ↓$0.18 (-4.40%) | 3.80 | 4.09 | 817.70K |
| 2024-11-12 | 4.40 | 4.17 | ↓$0.23 (-5.23%) | 4.16 | 4.40 | 624.43K |
| 2024-11-11 | 4.54 | 4.42 | ↓$0.12 (-2.64%) | 4.42 | 4.55 | 154.23K |
| 2024-11-08 | 4.66 | 4.59 | ↓$0.07 (-1.50%) | 4.45 | 4.66 | 246.06K |
| 2024-11-07 | 4.81 | 4.65 | ↓$0.16 (-3.33%) | 4.65 | 4.82 | 245.25K |
| 2024-11-06 | 4.91 | 4.81 | ↓$0.10 (-2.04%) | 4.81 | 4.91 | 340.83K |
| 2024-11-05 | 4.91 | 4.86 | ↓$0.05 (-1.02%) | 4.82 | 4.93 | 275.31K |
| 2024-11-04 | 4.90 | 4.92 | ↑$0.02 (0.41%) | 4.90 | 4.93 | 107.56K |
| 2024-11-01 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.91 | 4.94 | 166.89K |
| 2024-10-31 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.89 | 4.94 | 253.17K |
| 2024-10-30 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.92 | 173.13K |
| 2024-10-29 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.90 | 4.92 | 151.11K |
| 2024-10-28 | 4.88 | 4.92 | ↑$0.04 (0.82%) | 4.88 | 4.92 | 113.41K |
| 2024-10-25 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.89 | 4.91 | 114.79K |
| 2024-10-24 | 4.92 | 4.87 | ↓$0.05 (-1.02%) | 4.86 | 4.95 | 314.95K |
| 2024-10-23 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.92 | 4.94 | 108.50K |
| 2024-10-22 | 4.90 | 4.91 | ↑$0.01 (0.20%) | 4.90 | 4.95 | 221.58K |
Create an account or log in to view more rows.
$DM Green by EOD guarentee
$DM This is how I feel everyday holding this gem.
$DM I like the stock!
$DM has just been halted from trading.
$DM bounce it!!
$DM just bought a half position.
$DM Here we go!!!
$DM what’s next bulls
$DM diamond balls
$DM Tendie tickets on discount today!!!