DiaMedica Therapeutics Inc. (DMAC) stock
DMACNasdaqPharmaceutical PreparationsFiscal year ends December 31
$9.33−0.33 (-3.42%)
Close on Nov 12, 2026Market cap $503.13MP/E –Yield –
Price history
DiaMedica Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$9.33
-3.42% on the day
52-week range
$5.25 – $11.00
-15.2% from the high
Change over 52 weeks
+47.9%
From $6.31 on Nov 12, 2025
Average volume
188,413
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $9.53 | $9.59 | $9.05 | $9.33 | -3.42% | 187,770 |
| Nov 11, 2026 | $9.72 | $9.85 | $9.53 | $9.66 | -0.10% | 139,358 |
| Nov 10, 2026 | $9.59 | $9.86 | $9.21 | $9.67 | +0.21% | 144,931 |
| Nov 9, 2026 | $9.59 | $9.92 | $9.39 | $9.65 | +3.10% | 146,709 |
| Nov 6, 2026 | $9.10 | $9.74 | $9.06 | $9.36 | +3.54% | 156,754 |
| Nov 5, 2026 | $10.70 | $10.84 | $8.98 | $9.04 | -16.06% | 330,470 |
| Nov 4, 2026 | $10.15 | $11.00 | $10.15 | $10.77 | +7.70% | 409,096 |
| Nov 3, 2026 | $9.38 | $10.04 | $9.38 | $10.00 | +7.64% | 302,504 |
| Nov 2, 2026 | $9.33 | $9.51 | $8.96 | $9.29 | +0.43% | 141,536 |
| Oct 30, 2026 | $9.39 | $9.54 | $9.12 | $9.25 | -2.84% | 174,648 |
| Oct 29, 2026 | $9.83 | $9.99 | $9.41 | $9.52 | -3.05% | 196,511 |
| Oct 28, 2026 | $8.71 | $10.13 | $8.60 | $9.82 | +13.00% | 521,280 |
| Oct 27, 2026 | $8.72 | $8.72 | $8.30 | $8.69 | -0.57% | 268,715 |
| Oct 26, 2026 | $8.77 | $8.92 | $8.56 | $8.74 | +0.23% | 129,604 |
| Oct 23, 2026 | $8.55 | $8.79 | $8.29 | $8.72 | +1.04% | 110,029 |
| Oct 22, 2026 | $8.70 | $8.95 | $8.51 | $8.63 | -0.69% | 87,987 |
| Oct 21, 2026 | $8.72 | $8.95 | $8.59 | $8.69 | +0.23% | 155,377 |
| Oct 20, 2026 | $7.88 | $8.87 | $7.88 | $8.67 | +10.17% | 168,169 |
| Oct 19, 2026 | $7.78 | $7.99 | $7.60 | $7.87 | +3.96% | 188,583 |
| Oct 16, 2026 | $8.04 | $8.10 | $7.53 | $7.57 | -5.85% | 260,778 |
| Oct 15, 2026 | $7.82 | $8.24 | $7.66 | $8.04 | +4.96% | 303,894 |
| Oct 14, 2026 | $7.68 | $8.02 | $7.61 | $7.66 | -2.05% | 286,961 |
| Oct 13, 2026 | $8.21 | $8.21 | $7.72 | $7.82 | -4.63% | 256,052 |
| Oct 12, 2026 | $8.26 | $8.34 | $7.95 | $8.20 | -1.56% | 185,593 |
| Oct 9, 2026 | $8.00 | $8.45 | $8.00 | $8.33 | +4.00% | 170,151 |
| Oct 8, 2026 | $7.92 | $8.06 | $7.66 | $8.01 | +0.25% | 240,269 |
| Oct 7, 2026 | $8.01 | $8.42 | $7.95 | $7.99 | -1.72% | 221,231 |
| Oct 6, 2026 | $8.50 | $8.61 | $8.05 | $8.13 | -3.44% | 242,316 |
| Oct 5, 2026 | $8.23 | $8.63 | $8.19 | $8.42 | +2.31% | 231,379 |
| Oct 2, 2026 | $8.49 | $8.61 | $8.02 | $8.23 | -1.44% | 335,682 |
| Oct 1, 2026 | $8.33 | $8.54 | $8.10 | $8.35 | +0.97% | 234,219 |
| Sep 30, 2026 | $8.27 | $8.60 | $8.19 | $8.27 | +0.85% | 219,107 |
| Sep 29, 2026 | $8.30 | $8.38 | $8.03 | $8.20 | -1.44% | 231,059 |
| Sep 28, 2026 | $7.86 | $8.55 | $7.79 | $8.32 | +4.79% | 362,952 |
| Sep 25, 2026 | $7.85 | $8.00 | $7.44 | $7.94 | +1.40% | 236,353 |
| Sep 24, 2026 | $7.57 | $7.89 | $7.43 | $7.83 | +3.57% | 209,248 |
| Sep 23, 2026 | $7.70 | $7.75 | $7.34 | $7.56 | -2.83% | 174,141 |
| Sep 22, 2026 | $7.34 | $7.80 | $7.30 | $7.78 | +7.16% | 312,077 |
| Sep 21, 2026 | $6.86 | $7.35 | $6.83 | $7.26 | +5.99% | 281,821 |
| Sep 18, 2026 | $6.85 | $6.94 | $6.76 | $6.85 | 0.00% | 194,956 |
| Sep 17, 2026 | $6.75 | $7.00 | $6.68 | $6.85 | +3.32% | 257,770 |
| Sep 16, 2026 | $6.55 | $6.74 | $6.46 | $6.63 | +1.53% | 187,273 |
| Sep 15, 2026 | $6.55 | $6.65 | $6.36 | $6.53 | -0.31% | 157,943 |
| Sep 14, 2026 | $6.49 | $6.65 | $6.44 | $6.55 | +1.24% | 145,606 |
| Sep 11, 2026 | $6.57 | $6.88 | $6.33 | $6.47 | 0.00% | 123,613 |
| Sep 10, 2026 | $6.57 | $6.67 | $6.30 | $6.47 | -1.82% | 182,443 |
| Sep 9, 2026 | $6.50 | $6.97 | $6.50 | $6.59 | +0.76% | 167,128 |
| Sep 8, 2026 | $6.70 | $6.71 | $6.53 | $6.54 | -3.11% | 119,063 |
| Sep 4, 2026 | $6.56 | $6.89 | $6.49 | $6.75 | +2.90% | 189,481 |
| Sep 3, 2026 | $6.78 | $6.79 | $6.53 | $6.56 | -2.81% | 116,144 |
| Sep 2, 2026 | $6.60 | $6.94 | $6.59 | $6.75 | +4.65% | 175,978 |
| Sep 1, 2026 | $6.29 | $6.45 | $6.27 | $6.45 | +1.57% | 145,931 |
| Aug 31, 2026 | $6.44 | $6.59 | $6.22 | $6.35 | -0.63% | 135,124 |
| Aug 28, 2026 | $6.72 | $6.74 | $6.34 | $6.39 | -5.33% | 116,506 |
| Aug 27, 2026 | $6.68 | $6.80 | $6.56 | $6.75 | +0.75% | 113,812 |
| Aug 26, 2026 | $6.66 | $6.76 | $6.62 | $6.70 | -0.59% | 118,270 |
| Aug 25, 2026 | $6.60 | $6.87 | $6.60 | $6.74 | +3.37% | 130,948 |
| Aug 24, 2026 | $6.53 | $6.57 | $6.32 | $6.52 | 0.00% | 85,655 |
| Aug 21, 2026 | $6.58 | $6.73 | $6.50 | $6.52 | 0.00% | 77,579 |
| Aug 20, 2026 | $6.77 | $6.90 | $6.42 | $6.52 | -4.26% | 130,870 |
| Aug 19, 2026 | $6.74 | $6.91 | $6.66 | $6.81 | +3.03% | 170,192 |
| Aug 18, 2026 | $6.52 | $6.66 | $6.48 | $6.61 | -0.15% | 68,933 |
| Aug 17, 2026 | $6.67 | $6.78 | $6.56 | $6.62 | -0.90% | 122,971 |
| Aug 14, 2026 | $6.74 | $6.79 | $6.55 | $6.68 | -1.04% | 165,178 |
| Aug 13, 2026 | $6.91 | $6.98 | $6.64 | $6.75 | -1.32% | 111,874 |
| Aug 12, 2026 | $6.94 | $7.13 | $6.74 | $6.84 | -0.44% | 140,044 |
| Aug 11, 2026 | $6.67 | $7.17 | $6.64 | $6.87 | +3.31% | 176,298 |
| Aug 10, 2026 | $6.64 | $6.82 | $6.44 | $6.65 | -1.48% | 184,605 |
| Aug 7, 2026 | $6.85 | $6.94 | $6.69 | $6.75 | -0.30% | 109,225 |
| Aug 6, 2026 | $6.64 | $6.85 | $6.64 | $6.77 | +1.58% | 76,664 |
| Aug 5, 2026 | $6.60 | $6.82 | $6.58 | $6.67 | +1.91% | 130,744 |
| Aug 4, 2026 | $6.60 | $6.74 | $6.49 | $6.54 | +0.31% | 162,740 |
| Aug 3, 2026 | $6.42 | $6.63 | $6.29 | $6.52 | +2.84% | 172,008 |
| Jul 31, 2026 | $6.55 | $6.55 | $6.26 | $6.34 | -2.61% | 99,024 |
| Jul 30, 2026 | $6.41 | $6.57 | $6.25 | $6.51 | +3.01% | 301,218 |
| Jul 29, 2026 | $6.66 | $6.79 | $6.31 | $6.32 | -4.82% | 283,143 |
| Jul 28, 2026 | $6.74 | $6.82 | $6.52 | $6.64 | -1.48% | 206,697 |
| Jul 27, 2026 | $6.79 | $7.13 | $6.65 | $6.74 | +0.07% | 89,709 |
| Jul 24, 2026 | $6.82 | $6.93 | $6.54 | $6.74 | -1.25% | 177,071 |
| Jul 23, 2026 | $6.79 | $6.93 | $6.70 | $6.82 | -1.66% | 169,965 |
| Jul 22, 2026 | $7.07 | $7.07 | $6.90 | $6.94 | -2.05% | 129,959 |
| Jul 21, 2026 | $6.98 | $7.14 | $6.98 | $7.08 | +1.00% | 105,960 |
| Jul 20, 2026 | $7.29 | $7.41 | $6.75 | $7.01 | -3.97% | 279,586 |
| Jul 17, 2026 | $7.21 | $7.51 | $6.61 | $7.30 | +2.38% | 199,805 |
| Jul 16, 2026 | $7.56 | $7.56 | $7.00 | $7.13 | -6.68% | 260,029 |
| Jul 15, 2026 | $7.41 | $7.67 | $7.30 | $7.64 | +2.83% | 161,576 |
| Jul 14, 2026 | $7.51 | $7.72 | $7.40 | $7.43 | -0.80% | 152,253 |
| Jul 13, 2026 | $7.79 | $7.79 | $7.35 | $7.49 | -2.35% | 168,130 |
| Jul 10, 2026 | $7.71 | $7.98 | $7.31 | $7.67 | -0.52% | 163,891 |
| Jul 9, 2026 | $7.90 | $8.03 | $7.65 | $7.71 | -3.14% | 190,232 |
| Jul 8, 2026 | $7.85 | $8.15 | $7.64 | $7.96 | -0.38% | 287,675 |
| Jul 7, 2026 | $8.03 | $8.16 | $7.70 | $7.99 | -0.25% | 270,438 |
| Jul 6, 2026 | $7.65 | $8.53 | $7.65 | $8.01 | +5.12% | 478,535 |
| Jul 2, 2026 | $7.46 | $7.74 | $7.27 | $7.62 | +2.42% | 216,485 |
| Jul 1, 2026 | $7.02 | $7.57 | $6.98 | $7.44 | +5.68% | 348,165 |
| Jun 30, 2026 | $7.21 | $7.45 | $7.01 | $7.04 | -2.49% | 301,655 |
| Jun 29, 2026 | $6.55 | $7.27 | $6.48 | $7.22 | +10.23% | 395,092 |
| Jun 26, 2026 | $6.28 | $6.75 | $6.02 | $6.55 | +6.50% | 962,878 |
| Jun 25, 2026 | $6.47 | $6.57 | $6.13 | $6.15 | -3.30% | 109,095 |
| Jun 24, 2026 | $6.36 | $6.71 | $6.30 | $6.36 | +1.27% | 235,637 |
| Jun 23, 2026 | $5.78 | $6.31 | $5.78 | $6.28 | +6.62% | 216,706 |
| Jun 22, 2026 | $5.85 | $6.06 | $5.77 | $5.89 | +0.68% | 142,628 |
| Jun 18, 2026 | $5.76 | $5.87 | $5.61 | $5.85 | +2.09% | 226,740 |
| Jun 17, 2026 | $5.72 | $5.95 | $5.64 | $5.73 | +0.70% | 184,869 |
| Jun 16, 2026 | $5.78 | $5.82 | $5.36 | $5.69 | +1.07% | 187,982 |
| Jun 15, 2026 | $5.68 | $5.84 | $5.56 | $5.63 | -0.35% | 185,767 |
| Jun 12, 2026 | $5.49 | $5.73 | $5.38 | $5.65 | +3.48% | 105,015 |
| Jun 11, 2026 | $5.32 | $5.47 | $5.25 | $5.46 | +2.44% | 148,688 |
| Jun 10, 2026 | $5.42 | $5.64 | $5.28 | $5.33 | -1.66% | 155,860 |
| Jun 9, 2026 | $5.63 | $5.90 | $5.30 | $5.42 | -3.39% | 351,393 |
| Jun 8, 2026 | $5.68 | $5.83 | $5.52 | $5.61 | -0.53% | 156,242 |
| Jun 5, 2026 | $5.71 | $5.88 | $5.43 | $5.64 | -3.42% | 195,882 |
| Jun 4, 2026 | $5.66 | $5.86 | $5.65 | $5.84 | +3.36% | 93,443 |
| Jun 3, 2026 | $5.66 | $5.86 | $5.61 | $5.65 | -2.08% | 186,062 |
| Jun 2, 2026 | $5.76 | $5.89 | $5.54 | $5.77 | -1.20% | 152,424 |
| Jun 1, 2026 | $5.96 | $6.04 | $5.75 | $5.84 | -2.50% | 180,865 |
| May 29, 2026 | $6.08 | $6.44 | $5.99 | $5.99 | -2.76% | 214,614 |
| May 28, 2026 | $6.06 | $6.25 | $6.01 | $6.16 | +0.98% | 87,359 |
| May 27, 2026 | $6.30 | $6.45 | $6.07 | $6.10 | -3.48% | 134,022 |
| May 26, 2026 | $6.01 | $6.32 | $5.92 | $6.32 | +6.94% | 182,703 |
| May 22, 2026 | $5.77 | $5.98 | $5.77 | $5.91 | +2.43% | 87,853 |
| May 21, 2026 | $5.60 | $5.87 | $5.50 | $5.77 | +0.87% | 109,728 |
| May 20, 2026 | $5.53 | $5.76 | $5.52 | $5.72 | +2.69% | 176,108 |
| May 19, 2026 | $5.68 | $5.75 | $5.55 | $5.57 | -1.94% | 144,553 |
| May 18, 2026 | $6.05 | $6.12 | $5.61 | $5.68 | -6.27% | 311,214 |
| May 15, 2026 | $6.23 | $6.25 | $5.92 | $6.06 | -4.72% | 123,192 |
| May 14, 2026 | $6.28 | $6.37 | $6.01 | $6.36 | +1.60% | 94,978 |
| May 13, 2026 | $6.21 | $6.34 | $6.19 | $6.26 | -0.95% | 145,370 |
| May 12, 2026 | $6.36 | $6.47 | $6.18 | $6.32 | -2.02% | 185,456 |
| May 11, 2026 | $6.31 | $6.63 | $6.26 | $6.45 | +2.06% | 117,731 |
| May 8, 2026 | $6.50 | $6.61 | $6.19 | $6.32 | -3.22% | 276,938 |
| May 7, 2026 | $6.44 | $6.54 | $5.88 | $6.53 | +0.15% | 308,958 |
| May 6, 2026 | $6.34 | $6.57 | $6.06 | $6.52 | +4.32% | 184,781 |
| May 5, 2026 | $6.14 | $6.37 | $6.07 | $6.25 | +3.31% | 159,246 |
| May 4, 2026 | $6.16 | $6.44 | $5.96 | $6.05 | -2.10% | 176,164 |
| May 1, 2026 | $6.04 | $6.26 | $5.81 | $6.18 | +2.15% | 192,535 |
| Apr 30, 2026 | $5.96 | $6.20 | $5.89 | $6.05 | +1.51% | 195,870 |
| Apr 29, 2026 | $6.14 | $6.19 | $5.92 | $5.96 | -4.18% | 114,252 |
| Apr 28, 2026 | $6.28 | $6.35 | $6.22 | $6.22 | -1.58% | 102,832 |
| Apr 27, 2026 | $6.28 | $6.48 | $6.23 | $6.32 | -0.16% | 96,819 |
| Apr 24, 2026 | $6.20 | $6.35 | $6.00 | $6.33 | +1.77% | 130,987 |
| Apr 23, 2026 | $6.46 | $6.46 | $6.16 | $6.22 | -3.86% | 131,275 |
| Apr 22, 2026 | $6.46 | $6.54 | $6.35 | $6.47 | +0.78% | 142,015 |
| Apr 21, 2026 | $6.56 | $6.67 | $6.30 | $6.42 | -2.13% | 142,642 |
| Apr 20, 2026 | $6.85 | $6.87 | $6.52 | $6.56 | -4.23% | 161,991 |
| Apr 17, 2026 | $6.75 | $7.05 | $6.68 | $6.85 | +3.47% | 212,296 |
| Apr 16, 2026 | $6.56 | $6.67 | $6.35 | $6.62 | +0.61% | 128,971 |
| Apr 15, 2026 | $6.52 | $6.64 | $6.43 | $6.58 | +0.61% | 124,234 |
| Apr 14, 2026 | $6.30 | $6.55 | $6.25 | $6.54 | +3.81% | 142,381 |
| Apr 13, 2026 | $5.94 | $6.31 | $5.80 | $6.30 | +5.18% | 143,387 |
| Apr 10, 2026 | $6.16 | $6.16 | $5.71 | $5.99 | -3.07% | 372,599 |
| Apr 9, 2026 | $6.20 | $6.32 | $5.85 | $6.18 | -0.16% | 293,333 |
| Apr 8, 2026 | $6.88 | $6.88 | $6.07 | $6.19 | -5.50% | 208,474 |
| Apr 7, 2026 | $6.57 | $6.69 | $6.44 | $6.55 | -1.06% | 199,565 |
| Apr 6, 2026 | $6.52 | $6.86 | $6.50 | $6.62 | +2.16% | 142,607 |
| Apr 2, 2026 | $6.40 | $6.51 | $6.20 | $6.48 | +0.93% | 131,416 |
| Apr 1, 2026 | $6.80 | $7.02 | $6.40 | $6.42 | -5.17% | 232,459 |
| Mar 31, 2026 | $7.14 | $7.47 | $6.10 | $6.77 | +1.96% | 387,951 |
| Mar 30, 2026 | $6.79 | $7.00 | $6.49 | $6.64 | -2.21% | 343,958 |
| Mar 27, 2026 | $6.82 | $6.91 | $6.64 | $6.79 | -0.88% | 180,929 |
| Mar 26, 2026 | $6.77 | $7.01 | $6.76 | $6.85 | -0.15% | 164,898 |
| Mar 25, 2026 | $6.92 | $7.18 | $6.75 | $6.86 | -0.44% | 198,275 |
| Mar 24, 2026 | $7.15 | $7.28 | $6.79 | $6.89 | -5.49% | 210,106 |
| Mar 23, 2026 | $6.92 | $7.41 | $6.92 | $7.29 | +7.84% | 314,741 |
| Mar 20, 2026 | $7.02 | $7.02 | $6.67 | $6.76 | -3.70% | 285,736 |
| Mar 19, 2026 | $7.04 | $7.21 | $6.78 | $7.02 | -1.40% | 254,401 |
| Mar 18, 2026 | $7.09 | $7.35 | $6.87 | $7.12 | -0.56% | 357,365 |
| Mar 17, 2026 | $7.28 | $7.28 | $7.00 | $7.16 | -0.28% | 228,197 |
| Mar 16, 2026 | $7.29 | $7.35 | $7.03 | $7.18 | -1.37% | 229,278 |
| Mar 13, 2026 | $7.32 | $7.69 | $6.98 | $7.28 | +0.55% | 240,634 |
| Mar 12, 2026 | $7.56 | $7.77 | $7.21 | $7.24 | -6.22% | 392,883 |
| Mar 11, 2026 | $7.84 | $7.94 | $7.59 | $7.72 | -2.89% | 113,109 |
| Mar 10, 2026 | $7.76 | $8.13 | $7.76 | $7.95 | +2.05% | 190,741 |
| Mar 9, 2026 | $7.54 | $7.88 | $7.48 | $7.79 | +1.04% | 117,775 |
| Mar 6, 2026 | $7.50 | $7.80 | $7.41 | $7.71 | +1.58% | 164,423 |
| Mar 5, 2026 | $7.61 | $7.85 | $7.50 | $7.59 | -2.32% | 206,049 |
| Mar 4, 2026 | $7.81 | $8.00 | $7.50 | $7.77 | +0.78% | 139,381 |
| Mar 3, 2026 | $7.48 | $7.88 | $7.32 | $7.71 | -0.90% | 197,004 |
| Mar 2, 2026 | $7.75 | $7.95 | $7.59 | $7.78 | -2.14% | 196,213 |
| Feb 27, 2026 | $8.09 | $8.28 | $7.91 | $7.95 | -3.40% | 268,608 |
| Feb 26, 2026 | $8.50 | $8.59 | $8.03 | $8.23 | -3.18% | 265,064 |
| Feb 25, 2026 | $8.65 | $8.75 | $8.46 | $8.50 | -0.58% | 155,119 |
| Feb 24, 2026 | $8.38 | $8.63 | $8.28 | $8.55 | +2.89% | 173,670 |
| Feb 23, 2026 | $8.42 | $8.53 | $8.13 | $8.31 | -1.31% | 90,533 |
| Feb 20, 2026 | $8.39 | $8.49 | $8.10 | $8.42 | -0.94% | 180,628 |
| Feb 19, 2026 | $8.61 | $8.65 | $8.34 | $8.50 | -1.39% | 142,474 |
| Feb 18, 2026 | $8.82 | $8.84 | $8.45 | $8.62 | -0.92% | 136,635 |
| Feb 17, 2026 | $8.57 | $8.98 | $8.49 | $8.70 | +1.99% | 220,695 |
| Feb 13, 2026 | $8.64 | $9.04 | $8.48 | $8.53 | -1.16% | 204,210 |
| Feb 12, 2026 | $8.42 | $8.67 | $8.24 | $8.63 | +3.98% | 209,180 |
| Feb 11, 2026 | $8.38 | $8.38 | $8.00 | $8.30 | -0.72% | 80,650 |
| Feb 10, 2026 | $8.15 | $8.78 | $8.04 | $8.36 | +2.70% | 294,258 |
| Feb 9, 2026 | $8.16 | $8.25 | $7.74 | $8.14 | 0.00% | 112,028 |
| Feb 6, 2026 | $7.74 | $8.24 | $7.58 | $8.14 | +7.96% | 164,651 |
| Feb 5, 2026 | $7.85 | $7.99 | $7.47 | $7.54 | -4.56% | 145,585 |
| Feb 4, 2026 | $8.48 | $8.77 | $7.80 | $7.90 | -5.95% | 207,700 |
| Feb 3, 2026 | $8.19 | $8.60 | $7.97 | $8.40 | +2.69% | 202,780 |
| Feb 2, 2026 | $8.04 | $8.38 | $7.95 | $8.18 | +1.74% | 128,277 |
| Jan 30, 2026 | $8.36 | $8.57 | $7.90 | $8.04 | -5.08% | 228,896 |
| Jan 29, 2026 | $8.40 | $8.63 | $8.20 | $8.47 | +0.36% | 175,998 |
| Jan 28, 2026 | $8.85 | $9.00 | $8.34 | $8.44 | -3.65% | 240,641 |
| Jan 27, 2026 | $8.58 | $8.85 | $8.50 | $8.76 | +2.76% | 200,133 |
| Jan 26, 2026 | $8.49 | $8.64 | $7.97 | $8.53 | +0.18% | 189,720 |
| Jan 23, 2026 | $8.35 | $8.75 | $8.24 | $8.51 | +2.16% | 267,616 |
| Jan 22, 2026 | $8.00 | $8.85 | $8.00 | $8.33 | +4.52% | 260,805 |
| Jan 21, 2026 | $7.51 | $8.00 | $7.41 | $7.97 | +7.41% | 374,661 |
| Jan 20, 2026 | $7.43 | $7.70 | $7.17 | $7.42 | -2.05% | 482,034 |
| Jan 16, 2026 | $8.55 | $8.62 | $7.48 | $7.58 | -11.30% | 614,875 |
| Jan 15, 2026 | $8.58 | $8.59 | $8.11 | $8.54 | -0.70% | 219,864 |
| Jan 14, 2026 | $8.24 | $8.64 | $8.12 | $8.60 | +4.24% | 120,167 |
| Jan 13, 2026 | $8.17 | $8.38 | $7.88 | $8.25 | +1.35% | 126,005 |
| Jan 12, 2026 | $8.13 | $8.48 | $7.87 | $8.14 | -0.25% | 165,044 |
| Jan 9, 2026 | $8.38 | $8.58 | $8.13 | $8.16 | -2.28% | 135,966 |
| Jan 8, 2026 | $8.40 | $8.64 | $8.30 | $8.35 | -1.65% | 115,163 |
| Jan 7, 2026 | $8.47 | $8.65 | $8.30 | $8.49 | -0.35% | 141,996 |
| Jan 6, 2026 | $8.54 | $8.75 | $8.40 | $8.52 | -0.23% | 473,098 |
| Jan 5, 2026 | $8.02 | $8.63 | $7.98 | $8.54 | +7.69% | 347,173 |
| Jan 2, 2026 | $8.12 | $8.20 | $7.74 | $7.93 | -0.38% | 150,162 |
| Dec 31, 2025 | $8.02 | $8.10 | $7.90 | $7.96 | -1.12% | 167,414 |
| Dec 30, 2025 | $8.27 | $8.27 | $7.95 | $8.05 | -2.78% | 203,302 |
| Dec 29, 2025 | $8.16 | $8.45 | $8.10 | $8.28 | +0.61% | 177,687 |
| Dec 26, 2025 | $8.40 | $8.43 | $8.10 | $8.23 | -2.83% | 130,650 |
| Dec 24, 2025 | $8.33 | $8.58 | $8.30 | $8.47 | +1.44% | 89,148 |
| Dec 23, 2025 | $8.35 | $8.62 | $8.16 | $8.35 | -1.07% | 164,147 |
| Dec 22, 2025 | $8.55 | $8.70 | $8.34 | $8.44 | -0.47% | 257,325 |
| Dec 19, 2025 | $8.34 | $8.73 | $8.28 | $8.48 | +2.05% | 630,178 |
| Dec 18, 2025 | $8.47 | $8.47 | $8.00 | $8.31 | +1.22% | 1,758,909 |
| Dec 17, 2025 | $8.76 | $8.80 | $8.08 | $8.21 | -6.28% | 261,606 |
| Dec 16, 2025 | $8.62 | $8.95 | $8.42 | $8.76 | +1.04% | 354,964 |
| Dec 15, 2025 | $9.39 | $9.52 | $8.40 | $8.67 | -7.67% | 700,849 |
| Dec 12, 2025 | $9.36 | $10.14 | $9.27 | $9.39 | +0.54% | 606,075 |
| Dec 11, 2025 | $9.50 | $9.74 | $9.20 | $9.34 | -0.11% | 471,311 |
| Dec 10, 2025 | $9.33 | $10.42 | $8.92 | $9.35 | +3.09% | 1,016,353 |
| Dec 9, 2025 | $8.99 | $9.35 | $8.79 | $9.07 | +3.54% | 578,522 |
| Dec 8, 2025 | $8.95 | $8.98 | $8.64 | $8.76 | -0.23% | 376,084 |
| Dec 5, 2025 | $8.66 | $8.96 | $8.61 | $8.78 | +1.74% | 240,764 |
| Dec 4, 2025 | $8.51 | $8.88 | $7.97 | $8.63 | +1.41% | 335,612 |
| Dec 3, 2025 | $8.19 | $8.60 | $7.80 | $8.51 | +6.64% | 337,840 |
| Dec 2, 2025 | $8.25 | $8.40 | $7.76 | $7.98 | -2.56% | 474,394 |
| Dec 1, 2025 | $8.62 | $8.62 | $8.07 | $8.19 | -5.10% | 385,982 |
| Nov 28, 2025 | $8.95 | $9.16 | $8.55 | $8.63 | -5.37% | 239,876 |
| Nov 26, 2025 | $9.15 | $9.23 | $8.80 | $9.12 | +1.00% | 824,307 |
| Nov 25, 2025 | $8.10 | $9.20 | $7.98 | $9.03 | +12.87% | 965,348 |
| Nov 24, 2025 | $7.75 | $8.18 | $7.53 | $8.00 | +4.85% | 353,830 |
| Nov 21, 2025 | $7.23 | $7.68 | $7.06 | $7.63 | +5.68% | 781,172 |
| Nov 20, 2025 | $7.43 | $7.68 | $7.21 | $7.22 | -1.10% | 518,375 |
| Nov 19, 2025 | $6.89 | $7.38 | $6.80 | $7.30 | +5.80% | 811,236 |
| Nov 18, 2025 | $6.31 | $7.02 | $6.20 | $6.90 | +7.64% | 677,320 |
| Nov 17, 2025 | $5.89 | $6.74 | $5.80 | $6.41 | +8.09% | 1,023,772 |
| Nov 14, 2025 | $5.51 | $6.02 | $5.35 | $5.93 | +9.41% | 642,151 |
| Nov 13, 2025 | $5.91 | $6.10 | $5.26 | $5.42 | -14.10% | 766,682 |
| Nov 12, 2025 | $6.31 | $6.47 | $6.09 | $6.31 | -1.25% | 382,770 |
| Nov 11, 2025 | $6.10 | $6.39 | $6.01 | $6.39 | +5.45% | 271,154 |
| Nov 10, 2025 | $6.04 | $6.19 | $5.93 | $6.06 | +2.36% | 259,215 |
| Nov 7, 2025 | $6.18 | $6.44 | $5.80 | $5.92 | -4.82% | 380,960 |
| Nov 6, 2025 | $6.61 | $6.80 | $6.15 | $6.22 | -6.47% | 319,063 |
| Nov 5, 2025 | $6.73 | $6.85 | $6.62 | $6.65 | -0.89% | 216,559 |
| Nov 4, 2025 | $6.79 | $6.91 | $6.65 | $6.71 | -1.32% | 228,262 |
| Nov 3, 2025 | $7.12 | $7.18 | $6.66 | $6.80 | -3.68% | 300,564 |
| Oct 31, 2025 | $6.88 | $7.11 | $6.88 | $7.06 | – | 172,227 |
Seasonality
DMAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.5% | 8.5% | -1.6% | 5.3% | 4.9% | 16.5% | -10.3% | 1.7% | 1.9% | 1.7% | 6.1% | 13.8% |
| Months up | 5 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 1.0% | -1.1% | -14.8% | -10.6% | -1.0% | 17.5% | -9.9% | 0.2% | 30.2% | 11.9% | 0.9% | |
| 2025 | 6.1% | 13.4% | -42.0% | 9.5% | -1.0% | -5.1% | 8.2% | 35.3% | 20.3% | 2.8% | 22.2% | -7.8% |
| 2024 | -0.7% | 6.4% | -7.7% | -8.7% | 14.6% | 1.7% | 11.2% | 19.8% | 6.6% | 4.3% | 29.4% | -4.0% |
| 2023 | -14.6% | 28.1% | -11.6% | 6.5% | 67.5% | 58.2% | -21.8% | -12.7% | -12.5% | -15.5% | 11.9% | 16.4% |
| 2022 | -30.6% | 1.5% | -4.9% | -7.2% | 4.7% | -16.9% | -18.3% | 7.3% | -29.9% | -4.8% | 0.8% | 32.8% |
| 2021 | -20.8% | 14.2% | -0.2% | 2.7% | -21.2% | -39.9% | -22.5% | 24.6% | -6.7% | -1.5% | -5.3% | -0.3% |
| 2020 | -10.2% | 3.8% | -38.1% | 41.1% | 17.0% | 50.0% | -14.1% | -20.2% | -10.7% | 3.5% | 27.6% | 81.1% |
| 2019 | 34.0% | -14.1% | 35.5% | -27.1% | -16.3% | 79.1% | -24.8% | -20.1% | -30.5% | 38.6% | 9.8% | 54.0% |
| 2018 | 7.2% | 2.2% | 25.5% | 20.8% | 5.4% | 24.0% | -15.5% | -14.8% | 7.6% | -21.6% | -28.1% | -38.5% |
| 2017 | 3.8% | 31.1% | 42.1% | 25.8% | -21.2% | -4.1% | 5.0% | -2.0% | 44.2% | -0.4% | -7.9% | -9.2% |
See a number that looks wrong?