5 DAY PERFORMANCE
-3.97%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
-0.47%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
-0.09%
1 YEAR PERFORMANCE
-0.47%
dMY Squared Technology Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.96 | $10.96 (0%) | $11.07 | $10.95 | 12,494 | $25.63 M |
| 03/11/2025 | $11.00 | $11.03 (0.27%) | $11.03 | $10.89 | 22,244 | $25.79 M |
| 03/10/2025 | $11.03 | $10.95 (-0.73%) | $11.15 | $10.88 | 177,600 | $25.61 M |
| 03/07/2025 | $11.01 | $11.09 (0.73%) | $11.20 | $10.93 | 77,643 | $25.93 M |
| 03/06/2025 | $11.07 | $11.03 (-0.36%) | $11.15 | $10.94 | 42,105 | $25.79 M |
| 03/05/2025 | $11.06 | $11.05 (-0.09%) | $11.19 | $11.05 | 26,847 | $25.84 M |
| 03/04/2025 | $11.15 | $11.10 (-0.45%) | $11.44 | $10.92 | 199,800 | $25.96 M |
| 03/03/2025 | $11.29 | $11.12 (-1.51%) | $11.48 | $11.06 | 86,811 | $26.01 M |
| 02/28/2025 | $11.29 | $11.25 (-0.35%) | $11.40 | $11.25 | 56,112 | $26.31 M |
| 02/27/2025 | $11.58 | $11.40 (-1.55%) | $11.60 | $11.31 | 366,000 | $26.66 M |
| 02/26/2025 | $11.87 | $11.51 (-3.03%) | $11.90 | $11.36 | 1.64 M | $26.92 M |
| 02/25/2025 | $10.80 | $10.80 (0%) | $10.80 | $10.80 | 2,600 | $25.26 M |
| 02/24/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | $25.40 M |
| 02/21/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | $25.40 M |
| 02/20/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | |
| 02/19/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | |
| 02/18/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | $25.40 M |
| 02/14/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 77 | $25.40 M |
| 02/13/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 89 | $25.40 M |
| 02/12/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 98 | $25.40 M |
| 02/11/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 0 | $25.40 M |
| 02/10/2025 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 335 | $25.40 M |
| 02/07/2025 | $10.65 | $10.70 (0.47%) | $10.70 | $10.64 | 1,504 | $25.02 M |
| 02/06/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 02/05/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 02/04/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 02/03/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/31/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/30/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | |
| 01/29/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/28/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/27/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/24/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/23/2025 | $10.62 | $10.70 (0.75%) | $10.70 | $10.62 | 1,209 | $25.02 M |
| 01/22/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/21/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/17/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/16/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/15/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/14/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/13/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/10/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 01/08/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | |
| 01/07/2025 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 208 | $25.02 M |
| 01/06/2025 | $10.65 | $10.65 (0%) | $10.65 | $10.65 | 4,001 | $24.91 M |
| 01/03/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $24.93 M |
| 01/02/2025 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $24.93 M |
| 12/31/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $24.93 M |
| 12/30/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $24.93 M |
| 12/27/2024 | $10.66 | $10.66 (0%) | $10.66 | $10.66 | 0 | $24.93 M |
| 12/26/2024 | $10.55 | $10.66 (1.04%) | $10.66 | $10.55 | 1,300 | $24.93 M |
| 12/24/2024 | $10.67 | $10.67 (0%) | $10.67 | $10.67 | 0 | $24.95 M |
| 12/23/2024 | $10.54 | $10.67 (1.23%) | $10.70 | $10.54 | 2,100 | $24.95 M |
| 12/20/2024 | $10.50 | $10.54 (0.38%) | $10.54 | $10.47 | 1,700 | $24.65 M |
| 12/19/2024 | $10.51 | $10.67 (1.52%) | $10.67 | $10.40 | 22,500 | $24.95 M |
| 12/18/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 12/17/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 12/16/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 M |
| 12/13/2024 | $10.70 | $10.70 (0%) | $10.70 | $10.70 | 0 | $25.02 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.
