5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
-11.72%
3 MONTH PERFORMANCE
+12.31%
6 MONTH PERFORMANCE
+16.82%
YEAR-TO-DATE PERFORMANCE
+17.26%
1 YEAR PERFORMANCE
+16.60%
dMY Squared Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/16/2025 | $12.46 | $12.51 (0.4%) | $12.96 | $12.00 | 55.85 K | $28.65 M |
| 07/15/2025 | $12.40 | $12.30 (-0.81%) | $12.96 | $12.24 | 11.60 K | $28.76 M |
| 07/14/2025 | $12.60 | $12.41 (-1.51%) | $12.72 | $12.30 | 13.12 K | $29.02 M |
| 07/11/2025 | $12.60 | $12.49 (-0.87%) | $12.69 | $12.47 | 22.83 K | $29.21 M |
| 07/10/2025 | $12.70 | $12.76 (0.47%) | $13.05 | $12.48 | 29.80 K | $29.84 M |
| 07/09/2025 | $12.88 | $12.68 (-1.55%) | $12.88 | $12.20 | 63.90 K | $29.65 M |
| 07/08/2025 | $12.77 | $13.00 (1.8%) | $13.00 | $12.21 | 113.89 K | $30.40 M |
| 07/07/2025 | $13.14 | $12.74 (-3.04%) | $13.55 | $12.17 | 138.30 K | $29.79 M |
| 07/03/2025 | $13.13 | $13.05 (-0.61%) | $13.60 | $13.00 | 7.53 K | $30.52 M |
| 07/02/2025 | $13.33 | $13.20 (-0.98%) | $13.60 | $13.01 | 17.33 K | $30.87 M |
| 07/01/2025 | $13.56 | $12.85 (-5.24%) | $13.70 | $12.82 | 24.41 K | $30.05 M |
| 06/30/2025 | $13.12 | $13.00 (-0.91%) | $13.49 | $12.96 | 16.90 K | $30.40 M |
| 06/27/2025 | $13.29 | $13.15 (-1.05%) | $13.50 | $12.76 | 107.13 K | $30.75 M |
| 06/26/2025 | $13.43 | $13.94 (3.8%) | $13.94 | $12.97 | 61.20 K | $32.60 M |
| 06/25/2025 | $13.85 | $13.11 (-5.34%) | $13.85 | $12.57 | 193.32 K | $30.66 M |
| 06/24/2025 | $13.75 | $13.85 (0.73%) | $13.85 | $13.48 | 30.70 K | $32.39 M |
| 06/23/2025 | $14.25 | $13.85 (-2.81%) | $14.25 | $13.75 | 60.84 K | $32.39 M |
| 06/20/2025 | $14.17 | $14.40 (1.62%) | $14.90 | $14.17 | 24.53 K | $33.68 M |
| 06/18/2025 | $14.00 | $14.19 (1.36%) | $14.55 | $14.00 | 24.40 K | $33.18 M |
| 06/17/2025 | $14.39 | $14.00 (-2.71%) | $14.40 | $13.75 | 26.84 K | $32.74 M |
| 06/16/2025 | $14.00 | $14.16 (1.14%) | $14.30 | $13.87 | 34.32 K | $33.11 M |
| 06/13/2025 | $14.45 | $14.11 (-2.35%) | $14.60 | $13.80 | 76.80 K | $33.00 M |
| 06/12/2025 | $14.17 | $14.58 (2.89%) | $14.95 | $14.17 | 24.20 K | $34.10 M |
| 06/11/2025 | $14.02 | $14.69 (4.78%) | $15.00 | $14.02 | 43.60 K | $34.35 M |
| 06/10/2025 | $14.03 | $14.35 (2.28%) | $15.23 | $14.03 | 40.33 K | $33.56 M |
| 06/09/2025 | $14.28 | $14.71 (3.01%) | $15.53 | $14.28 | 74.06 K | $34.40 M |
| 06/06/2025 | $14.59 | $14.60 (0.07%) | $14.85 | $14.10 | 25.04 K | $34.14 M |
| 06/05/2025 | $14.63 | $14.25 (-2.6%) | $14.95 | $14.10 | 47.85 K | $33.32 M |
| 06/04/2025 | $14.30 | $14.53 (1.61%) | $15.10 | $14.20 | 55.80 K | $33.98 M |
| 06/03/2025 | $14.19 | $14.61 (2.96%) | $14.61 | $14.06 | 70.80 K | $34.17 M |
| 06/02/2025 | $14.45 | $14.05 (-2.77%) | $14.48 | $14.01 | 59.80 K | $32.86 M |
| 05/30/2025 | $13.97 | $14.35 (2.72%) | $14.48 | $13.75 | 64.35 K | $33.56 M |
| 05/29/2025 | $14.27 | $14.01 (-1.82%) | $14.64 | $14.01 | 108.10 K | $32.76 M |
| 05/28/2025 | $14.33 | $14.15 (-1.26%) | $14.56 | $13.60 | 59.50 K | $33.09 M |
| 05/27/2025 | $15.00 | $14.39 (-4.07%) | $15.40 | $13.31 | 95.75 K | $33.65 M |
| 05/23/2025 | $14.36 | $14.93 (3.97%) | $15.00 | $14.00 | 135.63 K | $34.92 M |
| 05/22/2025 | $13.06 | $14.17 (8.5%) | $15.28 | $13.06 | 408.50 K | $33.14 M |
| 05/21/2025 | $13.42 | $13.15 (-2.01%) | $13.71 | $12.86 | 66.50 K | $30.75 M |
| 05/20/2025 | $13.33 | $13.17 (-1.2%) | $13.73 | $13.15 | 59.90 K | $30.80 M |
| 05/19/2025 | $13.24 | $13.39 (1.13%) | $13.60 | $13.08 | 30.20 K | $31.31 M |
| 05/16/2025 | $13.50 | $13.12 (-2.81%) | $14.02 | $12.75 | 55.10 K | $30.68 M |
| 05/15/2025 | $13.73 | $13.62 (-0.8%) | $13.89 | $13.32 | 60.01 K | $31.85 M |
| 05/14/2025 | $14.11 | $13.70 (-2.91%) | $14.11 | $13.27 | 61.74 K | $32.04 M |
| 05/13/2025 | $14.18 | $14.11 (-0.49%) | $14.50 | $13.95 | 47.41 K | $33.00 M |
| 05/12/2025 | $14.37 | $14.12 (-1.74%) | $14.37 | $13.60 | 82.10 K | $33.02 M |
| 05/09/2025 | $13.68 | $14.40 (5.26%) | $14.40 | $13.60 | 126.63 K | $56.42 M |
| 05/08/2025 | $13.14 | $13.60 (3.5%) | $14.15 | $13.00 | 331.70 K | $53.29 M |
| 05/07/2025 | $12.92 | $12.98 (0.46%) | $13.06 | $12.85 | 23.70 K | $50.86 M |
| 05/06/2025 | $12.90 | $12.90 (0%) | $13.10 | $12.85 | 40.24 K | $50.55 M |
| 05/05/2025 | $13.00 | $12.99 (-0.08%) | $13.32 | $12.80 | 213.64 K | $50.90 M |
| 05/02/2025 | $12.53 | $12.79 (2.08%) | $13.38 | $12.50 | 122.50 K | $50.12 M |
| 05/01/2025 | $12.90 | $12.54 (-2.79%) | $13.22 | $12.50 | 80.58 K | $49.14 M |
| 04/30/2025 | $12.90 | $12.85 (-0.39%) | $13.37 | $12.50 | 123.30 K | $50.35 M |
| 04/29/2025 | $12.94 | $13.10 (1.24%) | $13.45 | $12.86 | 161.25 K | $51.33 M |
| 04/28/2025 | $13.40 | $12.91 (-3.66%) | $13.46 | $12.40 | 170.30 K | $50.59 M |
| 04/25/2025 | $12.08 | $13.10 (8.44%) | $13.87 | $11.76 | 802.30 K | $31.06 M |
| 04/24/2025 | $11.40 | $12.04 (5.61%) | $12.24 | $11.31 | 622.32 K | $28.55 M |
| 04/23/2025 | $11.20 | $11.43 (2.05%) | $11.45 | $11.18 | 76.83 K | $27.10 M |
| 04/22/2025 | $11.20 | $11.17 (-0.27%) | $11.20 | $11.16 | 7.23 K | $26.49 M |
| 04/21/2025 | $11.15 | $11.16 (0.09%) | $11.18 | $11.14 | 30.94 K | $26.46 M |
| 04/17/2025 | $11.15 | $11.20 (0.45%) | $11.20 | $11.15 | 8.83 K | $26.56 M |
| 04/16/2025 | $11.19 | $11.13 (-0.54%) | $11.19 | $11.12 | 2.43 K | $26.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
