-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
-10.14% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-21.17% -
YEAR-TO-DATE PERFORMANCE
-41.01% -
1 YEAR PERFORMANCE
-39.97%
Desktop Metal, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.36 | $4.42 (1.38%) | $4.49 | $4.36 | 174,553 | $147.05 M |
| 11/21/2024 | $4.37 | $4.40 (0.69%) | $4.57 | $4.33 | 136,011 | $146.38 M |
| 11/20/2024 | $4.11 | $4.34 (5.6%) | $4.39 | $4.11 | 246,025 | $144.39 M |
| 11/19/2024 | $4.26 | $4.13 (-3.05%) | $4.34 | $4.10 | 192,143 | $137.40 M |
| 11/18/2024 | $4.46 | $4.30 (-3.59%) | $4.46 | $4.20 | 333,630 | $143.06 M |
| 11/15/2024 | $4.54 | $4.50 (-0.88%) | $4.55 | $4.28 | 355,600 | $149.71 M |
| 11/14/2024 | $3.89 | $4.58 (17.74%) | $4.60 | $3.89 | 811,116 | $152.37 M |
| 11/13/2024 | $4.09 | $3.91 (-4.4%) | $4.09 | $3.80 | 817,905 | $130.08 M |
| 11/12/2024 | $4.40 | $4.17 (-5.23%) | $4.40 | $4.16 | 625,618 | $138.73 M |
| 11/11/2024 | $4.54 | $4.42 (-2.64%) | $4.55 | $4.42 | 154,350 | $147.05 M |
| 11/08/2024 | $4.66 | $4.59 (-1.5%) | $4.66 | $4.45 | 246,062 | $152.70 M |
| 11/07/2024 | $4.81 | $4.65 (-3.33%) | $4.82 | $4.65 | 245,500 | $154.70 M |
| 11/06/2024 | $4.91 | $4.81 (-2.04%) | $4.91 | $4.81 | 343,400 | $160.02 M |
| 11/05/2024 | $4.91 | $4.86 (-1.02%) | $4.93 | $4.82 | 275,333 | $161.69 M |
| 11/04/2024 | $4.90 | $4.92 (0.41%) | $4.93 | $4.90 | 107,628 | $163.68 M |
| 11/01/2024 | $4.91 | $4.92 (0.2%) | $4.94 | $4.91 | 166,900 | $163.68 M |
| 10/31/2024 | $4.90 | $4.91 (0.2%) | $4.93 | $4.89 | 253,266 | $163.35 M |
| 10/30/2024 | $4.90 | $4.90 (0%) | $4.92 | $4.90 | 173,130 | $163.02 M |
| 10/29/2024 | $4.90 | $4.91 (0.2%) | $4.92 | $4.90 | 151,120 | $163.35 M |
| 10/28/2024 | $4.88 | $4.92 (0.82%) | $4.92 | $4.88 | 113,411 | $163.68 M |
| 10/25/2024 | $4.90 | $4.90 (0%) | $4.91 | $4.89 | 114,785 | $162.12 M |
| 10/24/2024 | $4.92 | $4.87 (-1.02%) | $4.95 | $4.86 | 314,950 | $161.13 M |
| 10/23/2024 | $4.92 | $4.93 (0.2%) | $4.94 | $4.92 | 108,533 | $163.11 M |
| 10/22/2024 | $4.90 | $4.91 (0.2%) | $4.95 | $4.90 | 221,600 | $162.45 M |
| 10/21/2024 | $4.95 | $4.92 (-0.61%) | $4.96 | $4.92 | 92,531 | $162.78 M |
| 10/18/2024 | $4.92 | $4.97 (1.02%) | $4.97 | $4.91 | 156,800 | $164.43 M |
| 10/17/2024 | $4.90 | $4.94 (0.82%) | $4.95 | $4.90 | 209,213 | $163.44 M |
| 10/16/2024 | $4.87 | $4.90 (0.62%) | $4.94 | $4.85 | 156,948 | $162.12 M |
| 10/15/2024 | $4.88 | $4.90 (0.41%) | $4.92 | $4.86 | 114,305 | $162.12 M |
| 10/14/2024 | $4.90 | $4.91 (0.2%) | $4.92 | $4.87 | 102,812 | $162.45 M |
| 10/11/2024 | $4.87 | $4.90 (0.62%) | $4.92 | $4.87 | 144,600 | $162.12 M |
| 10/10/2024 | $4.76 | $4.89 (2.73%) | $4.90 | $4.76 | 385,000 | $161.79 M |
| 10/09/2024 | $4.84 | $4.80 (-0.83%) | $4.89 | $4.79 | 350,402 | $158.81 M |
| 10/08/2024 | $4.85 | $4.85 (0%) | $4.89 | $4.82 | 402,751 | $160.46 M |
| 10/07/2024 | $4.86 | $4.86 (0%) | $4.97 | $4.85 | 705,400 | $160.79 M |
| 10/04/2024 | $4.90 | $4.88 (-0.41%) | $4.92 | $4.84 | 199,560 | $161.46 M |
| 10/03/2024 | $4.74 | $4.93 (4.01%) | $4.96 | $4.73 | 658,327 | $163.11 M |
| 10/02/2024 | $4.65 | $4.71 (1.29%) | $4.74 | $4.62 | 180,364 | $155.83 M |
| 10/01/2024 | $4.63 | $4.65 (0.43%) | $4.69 | $4.58 | 136,703 | $153.85 M |
| 09/30/2024 | $4.68 | $4.67 (-0.21%) | $4.72 | $4.64 | 98,900 | $154.51 M |
| 09/27/2024 | $4.69 | $4.69 (0%) | $4.71 | $4.65 | 116,119 | $155.17 M |
| 09/26/2024 | $4.57 | $4.65 (1.75%) | $4.65 | $4.56 | 360,018 | $153.85 M |
| 09/25/2024 | $4.56 | $4.58 (0.44%) | $4.61 | $4.49 | 671,714 | $151.53 M |
| 09/24/2024 | $4.49 | $4.56 (1.56%) | $4.58 | $4.49 | 118,031 | $150.87 M |
| 09/23/2024 | $4.61 | $4.51 (-2.17%) | $4.61 | $4.45 | 196,302 | $149.21 M |
| 09/20/2024 | $4.68 | $4.64 (-0.85%) | $4.70 | $4.53 | 266,400 | $153.52 M |
| 09/19/2024 | $4.75 | $4.69 (-1.26%) | $4.75 | $4.68 | 131,003 | $155.17 M |
| 09/18/2024 | $4.66 | $4.68 (0.43%) | $4.75 | $4.66 | 137,700 | $154.84 M |
| 09/17/2024 | $4.65 | $4.69 (0.86%) | $4.71 | $4.65 | 110,300 | $155.17 M |
| 09/16/2024 | $4.70 | $4.65 (-1.06%) | $4.70 | $4.63 | 116,213 | $153.85 M |
| 09/13/2024 | $4.58 | $4.68 (2.18%) | $4.69 | $4.55 | 176,617 | $154.84 M |
| 09/12/2024 | $4.50 | $4.55 (1.11%) | $4.56 | $4.48 | 169,978 | $150.54 M |
| 09/11/2024 | $4.45 | $4.48 (0.67%) | $4.50 | $4.43 | 109,242 | $148.22 M |
| 09/10/2024 | $4.40 | $4.46 (1.36%) | $4.46 | $4.36 | 103,300 | $147.56 M |
| 09/09/2024 | $4.36 | $4.39 (0.69%) | $4.40 | $4.33 | 112,420 | $145.24 M |
| 09/06/2024 | $4.36 | $4.34 (-0.46%) | $4.36 | $4.31 | 110,628 | $143.59 M |
| 09/05/2024 | $4.27 | $4.38 (2.58%) | $4.38 | $4.27 | 146,200 | $144.91 M |
| 09/04/2024 | $4.25 | $4.27 (0.47%) | $4.33 | $4.25 | 189,366 | $141.27 M |
| 09/03/2024 | $4.34 | $4.27 (-1.61%) | $4.41 | $4.27 | 344,455 | $141.27 M |
| 08/30/2024 | $4.27 | $4.39 (2.81%) | $4.39 | $4.27 | 119,700 | $145.24 M |
| 08/29/2024 | $4.28 | $4.27 (-0.23%) | $4.31 | $4.25 | 270,136 | $141.27 M |
| 08/28/2024 | $4.30 | $4.25 (-1.16%) | $4.33 | $4.25 | 129,928 | $140.61 M |
| 08/27/2024 | $4.45 | $4.33 (-2.7%) | $4.48 | $4.30 | 198,900 | $143.26 M |
| 08/26/2024 | $4.44 | $4.50 (1.35%) | $4.56 | $4.42 | 257,640 | $148.88 M |
| 08/23/2024 | $4.22 | $4.34 (2.84%) | $4.44 | $4.18 | 362,500 | $143.59 M |