5 DAY PERFORMANCE
+11.65%
1 MONTH PERFORMANCE
+24.17%
3 MONTH PERFORMANCE
+37.66%
6 MONTH PERFORMANCE
+41.17%
YEAR-TO-DATE PERFORMANCE
+40.24%
1 YEAR PERFORMANCE
+40.24%
dMY Squared Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $14.36 | $14.93 (3.97%) | $15.00 | $14.00 | 133.97 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 |
| 04/15/2025 | $11.15 | $11.18 (0.27%) | $11.19 | $11.12 | 16.90 K | $26.51 M |
| 04/14/2025 | $11.12 | $11.12 (0%) | $11.16 | $11.12 | 26.70 K | $26.37 M |
| 04/11/2025 | $11.15 | $11.09 (-0.54%) | $11.15 | $11.07 | 1.86 K | $26.30 M |
| 04/10/2025 | $11.07 | $11.07 (0%) | $11.15 | $11.07 | 22.93 K | $26.25 M |
| 04/09/2025 | $11.17 | $11.20 (0.27%) | $11.30 | $11.03 | 36.83 K | $26.56 M |
| 04/08/2025 | $11.07 | $11.10 (0.27%) | $11.15 | $11.07 | 20.80 K | $26.32 M |
| 04/07/2025 | $10.88 | $11.10 (2.02%) | $11.10 | $10.88 | 51.90 K | $26.32 M |
| 04/04/2025 | $11.14 | $11.15 (0.09%) | $11.18 | $11.06 | 97.21 K | $26.44 M |
| 04/03/2025 | $11.16 | $11.15 (-0.09%) | $11.21 | $11.10 | 38.94 K | $26.44 M |
| 04/02/2025 | $11.20 | $11.19 (-0.09%) | $11.20 | $11.18 | 8.50 K | $26.53 M |
| 04/01/2025 | $11.10 | $11.18 (0.72%) | $11.25 | $11.10 | 39.72 K | $26.51 M |
| 03/31/2025 | $11.21 | $11.17 (-0.36%) | $11.21 | $11.05 | 12.80 K | $26.49 M |
| 03/28/2025 | $11.21 | $11.19 (-0.18%) | $11.24 | $11.09 | 249.01 K | $26.53 M |
| 03/27/2025 | $11.33 | $11.24 (-0.79%) | $11.33 | $11.18 | 6.70 K | $26.65 M |
| 03/26/2025 | $11.19 | $11.24 (0.45%) | $11.26 | $11.18 | 47.72 K | $26.65 M |
| 03/25/2025 | $11.17 | $11.20 (0.27%) | $11.25 | $11.17 | 35.80 K | $26.56 M |
| 03/24/2025 | $11.34 | $11.21 (-1.15%) | $11.34 | $11.18 | 4.34 K | $26.58 M |
| 03/21/2025 | $11.05 | $11.21 (1.45%) | $11.21 | $11.05 | 27.01 K | $26.58 M |
| 03/20/2025 | $11.02 | $11.10 (0.73%) | $11.19 | $11.00 | 57.14 K | $26.32 M |
| 03/19/2025 | $11.14 | $11.13 (-0.09%) | $11.20 | $11.12 | 34.90 K | $26.39 M |
| 03/18/2025 | $11.17 | $11.20 (0.27%) | $11.20 | $11.06 | 46.60 K | $26.56 M |
| 03/17/2025 | $11.06 | $11.20 (1.27%) | $11.25 | $10.99 | 166.90 K | $26.56 M |
| 03/14/2025 | $11.03 | $11.10 (0.63%) | $11.15 | $10.99 | 93.74 K | $26.32 M |
| 03/13/2025 | $11.08 | $10.94 (-1.26%) | $11.08 | $10.87 | 15.70 K | $25.94 M |
| 03/12/2025 | $10.96 | $10.96 (0%) | $11.07 | $10.95 | 12.50 K | $25.99 M |
| 03/11/2025 | $11.00 | $11.03 (0.27%) | $11.03 | $10.89 | 22.24 K | $26.15 M |
| 03/10/2025 | $11.03 | $10.95 (-0.73%) | $11.15 | $10.88 | 177.60 K | $25.96 M |
| 03/07/2025 | $11.01 | $11.09 (0.73%) | $11.20 | $10.93 | 77.64 K | $26.30 M |
| 03/06/2025 | $11.07 | $11.03 (-0.36%) | $11.15 | $10.94 | 42.11 K | $26.15 M |
| 03/05/2025 | $11.06 | $11.05 (-0.09%) | $11.19 | $11.05 | 26.85 K | $26.20 M |
| 03/04/2025 | $11.15 | $11.10 (-0.45%) | $11.44 | $10.92 | 199.80 K | $26.32 M |
| 03/03/2025 | $11.29 | $11.12 (-1.51%) | $11.48 | $11.06 | 86.81 K | $26.37 M |
| 02/28/2025 | $11.29 | $11.25 (-0.35%) | $11.40 | $11.25 | 56.11 K | $26.68 M |
| 02/27/2025 | $11.58 | $11.40 (-1.55%) | $11.60 | $11.31 | 366.00 K | $27.03 M |
| 02/26/2025 | $11.87 | $11.51 (-3.03%) | $11.90 | $11.36 | 1.64 M | $27.29 M |
| 02/25/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 2.60 K | $25.61 M |
| 02/24/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | $25.75 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.
