5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+3.07%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
-14.79%
YEAR-TO-DATE PERFORMANCE
+16.70%
1 YEAR PERFORMANCE
+16.26%
dMY Squared Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.75 | $13.08 (2.59%) | $13.45 | $12.55 | 47.90 K | $30.59 M |
| 12/04/2025 | $12.28 | $12.53 (2.04%) | $12.53 | $12.20 | 15.51 K | $29.30 M |
| 12/03/2025 | $12.50 | $12.39 (-0.88%) | $12.50 | $12.20 | 14.70 K | $28.98 M |
| 12/02/2025 | $12.03 | $12.29 (2.16%) | $12.40 | $11.82 | 53.41 K | $28.74 M |
| 12/01/2025 | $12.30 | $12.02 (-2.28%) | $12.30 | $11.82 | 26.73 K | $28.11 M |
| 11/28/2025 | $11.80 | $12.10 (2.54%) | $12.40 | $11.80 | 27.73 K | $28.30 M |
| 11/26/2025 | $11.86 | $11.91 (0.42%) | $11.91 | $11.80 | 9.33 K | $27.85 M |
| 11/25/2025 | $11.83 | $11.82 (-0.08%) | $11.85 | $11.77 | 9.00 K | $27.64 M |
| 11/24/2025 | $11.69 | $11.73 (0.34%) | $11.86 | $11.69 | 32.23 K | $27.43 M |
| 11/21/2025 | $11.70 | $11.88 (1.54%) | $11.96 | $11.62 | 66.20 K | $27.78 M |
| 11/20/2025 | $11.88 | $11.85 (-0.25%) | $12.20 | $11.61 | 47.44 K | $27.71 M |
| 11/19/2025 | $11.73 | $11.86 (1.11%) | $11.90 | $11.51 | 14.93 K | $27.74 M |
| 11/18/2025 | $11.70 | $11.82 (1.03%) | $11.96 | $11.70 | 5.25 K | $27.64 M |
| 11/17/2025 | $12.00 | $11.70 (-2.5%) | $12.00 | $11.62 | 38.83 K | $27.36 M |
| 11/14/2025 | $11.90 | $12.00 (0.84%) | $12.15 | $11.85 | 14.83 K | $28.06 M |
| 11/13/2025 | $12.13 | $12.00 (-1.07%) | $12.13 | $11.82 | 14.80 K | $28.06 M |
| 11/12/2025 | $12.31 | $12.14 (-1.38%) | $12.33 | $12.10 | 5.05 K | $28.39 M |
| 11/11/2025 | $12.10 | $12.10 (0%) | $12.14 | $12.05 | 2.30 K | $28.30 M |
| 11/10/2025 | $12.18 | $12.04 (-1.15%) | $12.35 | $11.95 | 1.82 K | $47.18 M |
| 11/07/2025 | $12.15 | $12.07 (-0.66%) | $12.15 | $12.00 | 12.62 K | $47.29 M |
| 11/06/2025 | $12.01 | $12.18 (1.42%) | $12.30 | $11.78 | 36.80 K | $47.73 M |
| 11/05/2025 | $12.25 | $12.01 (-1.96%) | $12.25 | $12.01 | 11.74 K | $47.06 M |
| 11/04/2025 | $12.15 | $12.03 (-0.99%) | $12.50 | $12.01 | 28.80 K | $47.14 M |
| 11/03/2025 | $12.45 | $12.10 (-2.81%) | $12.48 | $12.10 | 15.91 K | $47.41 M |
| 10/31/2025 | $12.17 | $12.30 (1.07%) | $12.62 | $12.16 | 39.60 K | $48.20 M |
| 10/30/2025 | $12.40 | $12.22 (-1.45%) | $12.40 | $12.21 | 39.70 K | $47.88 M |
| 10/29/2025 | $12.45 | $12.50 (0.4%) | $12.72 | $12.34 | 202.09 K | $48.98 M |
| 10/28/2025 | $12.71 | $12.42 (-2.28%) | $12.96 | $12.37 | 202.09 K | $48.67 M |
| 10/27/2025 | $13.00 | $12.56 (-3.38%) | $13.00 | $12.56 | 202.09 K | $49.21 M |
| 10/24/2025 | $13.18 | $12.72 (-3.49%) | $13.50 | $12.25 | 202.09 K | $49.84 M |
| 10/23/2025 | $12.60 | $13.18 (4.6%) | $13.50 | $12.50 | 202.09 K | $51.64 M |
| 10/22/2025 | $12.45 | $12.33 (-0.96%) | $12.71 | $12.19 | 202.09 K | $48.31 M |
| 10/21/2025 | $13.00 | $12.50 (-3.85%) | $13.03 | $12.44 | 202.09 K | $48.98 M |
| 10/20/2025 | $13.25 | $12.74 (-3.85%) | $13.25 | $12.61 | 201.25 K | $49.92 M |
| 10/17/2025 | $12.77 | $12.70 (-0.55%) | $13.40 | $12.65 | 202.09 K | $49.76 M |
| 10/16/2025 | $13.50 | $12.76 (-5.48%) | $13.73 | $12.75 | 202.09 K | $50.00 M |
| 10/15/2025 | $14.25 | $13.41 (-5.89%) | $15.00 | $12.75 | 202.09 K | $52.55 M |
| 10/14/2025 | $12.80 | $13.77 (7.58%) | $14.70 | $12.75 | 202.09 K | $53.96 M |
| 10/13/2025 | $12.80 | $13.00 (1.56%) | $13.16 | $12.66 | 202.09 K | $50.94 M |
| 10/10/2025 | $12.88 | $12.95 (0.54%) | $13.40 | $12.74 | 202.09 K | $50.74 M |
| 10/09/2025 | $13.25 | $12.70 (-4.15%) | $13.49 | $12.68 | 202.09 K | $49.76 M |
| 10/08/2025 | $12.53 | $12.76 (1.84%) | $12.99 | $12.51 | 202.09 K | $50.00 M |
| 10/07/2025 | $12.81 | $12.53 (-2.19%) | $12.85 | $12.51 | 202.09 K | $49.10 M |
| 10/06/2025 | $12.89 | $12.64 (-1.94%) | $12.89 | $12.38 | 202.09 K | $49.53 M |
| 10/03/2025 | $12.75 | $12.65 (-0.78%) | $12.89 | $12.12 | 27.90 K | $49.57 M |
| 10/02/2025 | $12.06 | $12.75 (5.72%) | $12.82 | $12.06 | 27.50 K | $49.96 M |
| 10/01/2025 | $12.01 | $12.22 (1.75%) | $12.30 | $12.01 | 81.30 K | $47.88 M |
| 09/30/2025 | $12.26 | $12.30 (0.33%) | $13.00 | $12.05 | 110.50 K | $48.20 M |
| 09/29/2025 | $12.67 | $12.44 (-1.82%) | $13.00 | $12.26 | 202.10 K | $48.74 M |
| 09/26/2025 | $13.25 | $13.02 (-1.74%) | $13.25 | $12.74 | 126.46 K | $51.02 M |
| 09/25/2025 | $13.07 | $13.08 (0.08%) | $13.39 | $12.91 | 93.90 K | $51.25 M |
| 09/24/2025 | $13.40 | $13.12 (-2.09%) | $13.45 | $13.09 | 38.10 K | $51.41 M |
| 09/23/2025 | $13.40 | $13.25 (-1.12%) | $13.60 | $13.13 | 85.11 K | $51.92 M |
| 09/22/2025 | $13.83 | $13.27 (-4.05%) | $13.94 | $13.23 | 57.68 K | $52.00 M |
| 09/19/2025 | $13.41 | $13.79 (2.83%) | $14.80 | $13.24 | 163.63 K | $54.03 M |
| 09/18/2025 | $13.00 | $13.35 (2.69%) | $13.86 | $12.95 | 182.31 K | $52.31 M |
| 09/17/2025 | $14.69 | $13.04 (-11.23%) | $14.73 | $12.45 | 736.90 K | $51.10 M |
| 09/16/2025 | $14.90 | $14.61 (-1.95%) | $14.97 | $14.40 | 65.25 K | $57.25 M |
| 09/15/2025 | $15.41 | $15.00 (-2.66%) | $15.42 | $14.30 | 127.53 K | $58.78 M |
| 09/12/2025 | $13.98 | $14.96 (7.01%) | $15.49 | $13.24 | 658.57 K | $58.62 M |
| 09/11/2025 | $12.76 | $13.87 (8.7%) | $13.98 | $12.55 | 350.65 K | $54.35 M |
| 09/10/2025 | $13.00 | $12.95 (-0.38%) | $13.15 | $12.52 | 142.44 K | $50.74 M |
| 09/09/2025 | $12.62 | $12.86 (1.9%) | $13.05 | $12.43 | 482.20 K | $50.39 M |
| 09/08/2025 | $12.11 | $12.03 (-0.66%) | $12.18 | $11.84 | 37.74 K | $47.14 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.
