Dark

DMYI
dMY Technology Group, Inc. III
stock NYSE

Inactive

Sep 30, 2021

10.40USD-4.849%(-0.53)4,857,927

Pre-market

0.00USD-100.000%(-10.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-09-30	11.1400	11.2200	9.9200	10.4000	-4.849%	4,857,927	0.000%
2021-09-29	11.6400	11.6400	10.6600	10.9300	-1.265%	3,136,866	-4.849%
2021-09-28	11.8500	11.8800	10.8300	11.0700	-7.286%	5,386,650	-6.052%
2021-09-27	11.4500	12.9500	11.4400	11.9400	+5.664%	9,964,472	-12.898%
2021-09-24	10.0200	11.4700	10.0000	11.3000	+12.887%	12,876,889	-7.965%
2021-09-23	10.0800	10.0800	9.9801	10.0100	+0.200%	4,097,172	+3.896%
2021-09-22	10.0900	10.1800	9.9800	9.9900	-0.597%	3,418,481	+4.104%
2021-09-21	10.0200	10.1000	10.0000	10.0500	+0.400%	1,601,411	+3.483%
2021-09-20	10.0000	10.0300	9.9900	10.0100	-0.497%	1,738,147	+3.896%
2021-09-17	10.0800	10.1400	10.0000	10.0600	+0.100%	2,009,602	+3.380%
2021-09-16	10.0300	10.4600	10.0200	10.0500	+0.400%	3,042,765	+3.483%
2021-09-15	10.0100	10.0500	9.9900	10.0100	+0.100%	1,452,078	+3.896%
2021-09-14	10.0300	10.0400	9.9900	10.0000	-0.200%	394,522	+4.000%
2021-09-13	10.0400	10.0800	10.0000	10.0200	+0.200%	617,096	+3.792%
2021-09-10	10.0700	10.0900	10.0000	10.0000	-0.695%	368,340	+4.000%
2021-09-09	10.0100	10.0900	9.9900	10.0700	+0.700%	1,582,795	+3.277%
2021-09-08	10.0100	10.0100	9.9800	10.0000	-0.100%	274,553	+4.000%
2021-09-07	10.0000	10.0100	9.9900	10.0100	+0.301%	550,983	+3.896%
2021-09-03	10.0000	10.0000	9.9700	9.9800	+0.100%	273,536	+4.208%
2021-09-02	9.9800	10.0000	9.9600	9.9700	0.000%	745,387	+4.313%
2021-09-01	9.9600	10.0000	9.9600	9.9700	-0.200%	458,993	+4.313%
2021-08-31	9.9900	10.0000	9.9600	9.9900	+0.100%	260,704	+4.104%
2021-08-30	9.9700	9.9900	9.9500	9.9800	0.000%	218,609	+4.208%
2021-08-27	9.9600	9.9850	9.9400	9.9800	+0.201%	186,315	+4.208%
2021-08-26	9.9500	9.9800	9.9500	9.9600	+0.403%	366,841	+4.418%
2021-08-25	9.9600	10.0000	9.9200	9.9200	-0.601%	619,325	+4.839%
2021-08-24	9.9500	9.9900	9.9400	9.9800	+0.201%	686,447	+4.208%
2021-08-23	9.9900	9.9900	9.9300	9.9600	-0.300%	728,063	+4.418%
2021-08-20	10.0000	10.0200	9.9450	9.9900	-0.100%	797,327	+4.104%
2021-08-19	10.0000	10.0100	9.9800	10.0000	+0.200%	359,466	+4.000%
2021-08-18	10.0100	10.0100	9.9700	9.9800	-0.300%	164,352	+4.208%
2021-08-17	10.0000	10.0100	9.9650	10.0100	+0.100%	442,914	+3.896%
2021-08-16	10.0300	10.0400	9.9700	10.0000	-0.200%	243,730	+4.000%
2021-08-13	10.0200	10.0280	9.9500	10.0200	+0.100%	628,931	+3.792%
2021-08-12	10.0000	10.0500	9.9500	10.0100	+0.100%	1,199,820	+3.896%
2021-08-11	10.0500	10.0500	9.9900	10.0000	0.000%	400,329	+4.000%
2021-08-10	9.9800	10.0100	9.9700	10.0000	0.000%	201,551	+4.000%
2021-08-09	9.9900	10.0050	9.9800	10.0000	+0.604%	540,053	+4.000%
2021-08-06	9.9900	10.0000	9.9300	9.9400	-0.401%	283,413	+4.628%
2021-08-05	9.9400	9.9800	9.9300	9.9800	+0.201%	372,271	+4.208%
2021-08-04	9.9700	9.9800	9.9200	9.9600	+0.201%	185,143	+4.418%
2021-08-03	9.9500	9.9600	9.9200	9.9400	+0.101%	142,788	+4.628%
2021-08-02	9.9300	9.9800	9.9100	9.9300	+0.101%	197,422	+4.733%
2021-07-30	9.9100	9.9600	9.9100	9.9200	+0.101%	139,113	+4.839%
2021-07-29	9.9100	9.9999	9.9100	9.9100	-0.201%	282,747	+4.945%
2021-07-28	9.9500	9.9600	9.9100	9.9300	0.000%	301,963	+4.733%
2021-07-27	9.9500	9.9800	9.9200	9.9300	-0.201%	199,995	+4.733%
2021-07-26	9.9400	10.0300	9.9300	9.9500	0.000%	243,152	+4.523%
2021-07-23	9.9800	9.9800	9.9200	9.9500	-0.100%	240,907	+4.523%
2021-07-22	9.9300	9.9700	9.9000	9.9600	+0.403%	709,502	+4.418%
2021-07-21	9.9500	9.9700	9.9000	9.9200	-0.302%	626,917	+4.839%
2021-07-20	9.9900	10.0350	9.9300	9.9500	0.000%	728,357	+4.523%
2021-07-19	10.2000	10.2000	9.9400	9.9500	-1.680%	701,842	+4.523%
2021-07-16	10.1100	10.2500	10.0900	10.1200	+0.099%	214,831	+2.767%
2021-07-15	10.1600	10.3500	10.1000	10.1100	-0.197%	276,606	+2.868%
2021-07-14	10.4000	10.4000	10.0400	10.1300	-1.746%	339,893	+2.665%
2021-07-13	10.4600	10.4600	10.2800	10.3100	-1.434%	118,365	+0.873%
2021-07-12	10.5300	10.5900	10.4200	10.4600	-0.381%	173,900	-0.574%
2021-07-09	10.3800	10.5100	10.3600	10.5000	+0.768%	325,620	-0.952%
2021-07-08	10.3600	10.5000	10.3600	10.4200	-0.192%	340,978	-0.192%
2021-07-07	10.5900	10.5900	10.4000	10.4400	-0.855%	274,401	-0.383%
2021-07-06	10.5300	10.6500	10.3300	10.5300	+0.477%	356,201	-1.235%
2021-07-02	10.7000	10.7300	10.4550	10.4800	-2.056%	147,084	-0.763%
2021-07-01	10.6400	10.7100	10.6118	10.7000	+0.094%	249,322	-2.804%
2021-06-30	10.8000	10.8000	10.3500	10.6900	+1.327%	440,184	-2.713%
2021-06-29	10.4900	10.5800	10.3101	10.5500	+0.572%	285,919	-1.422%
2021-06-28	10.5400	10.8000	10.4500	10.4900	+0.962%	551,185	-0.858%
2021-06-25	10.2600	10.4400	10.2600	10.3900	+0.874%	348,064	+0.096%
2021-06-24	10.1600	10.3095	10.1550	10.3000	+1.879%	700,507	+0.971%
2021-06-23	10.1100	10.1300	10.0800	10.1100	+0.099%	124,325	+2.868%
2021-06-22	10.1600	10.1600	10.0000	10.1000	-0.591%	554,047	+2.970%
2021-06-21	10.3400	10.3500	10.1400	10.1600	-1.263%	195,788	+2.362%
2021-06-18	10.2400	10.3200	10.2400	10.2900	-0.194%	112,695	+1.069%
2021-06-17	10.4400	10.4600	10.2700	10.3100	-1.151%	182,866	+0.873%
2021-06-16	10.4100	10.4500	10.2600	10.4300	-0.191%	164,545	-0.288%
2021-06-15	10.5500	10.6000	10.4300	10.4500	-0.665%	98,133	-0.478%
2021-06-14	10.6700	10.7700	10.5000	10.5200	-0.473%	193,685	-1.141%
2021-06-11	10.7600	10.8851	10.5400	10.5700	+0.190%	338,063	-1.608%
2021-06-10	10.6000	10.8400	10.5100	10.5500	-0.472%	626,146	-1.422%
2021-06-09	10.6300	10.8900	10.4900	10.6000	+1.533%	1,145,394	-1.887%
2021-06-08	10.3400	10.4900	10.2300	10.4400	+1.953%	939,902	-0.383%
2021-06-07	10.2100	10.2900	10.1250	10.2400	+1.386%	465,172	+1.563%
2021-06-04	10.1000	10.1100	10.0700	10.1000	+0.498%	184,356	+2.970%
2021-06-03	10.0300	10.1098	9.9800	10.0500	+0.500%	177,001	+3.483%
2021-06-02	9.9800	10.0200	9.9800	10.0000	+0.200%	185,222	+4.000%
2021-06-01	10.0000	10.0200	9.9600	9.9800	0.000%	344,581	+4.208%
2021-05-28	9.9600	10.0300	9.9600	9.9800	+0.504%	265,568	+4.208%
2021-05-27	10.0000	10.0400	9.9200	9.9300	-0.700%	63,260	+4.733%
2021-05-26	9.9900	10.0300	9.9500	10.0000	+0.301%	328,538	+4.000%
2021-05-25	10.0000	10.0300	9.9700	9.9700	-0.300%	345,107	+4.313%
2021-05-24	10.0200	10.0200	9.9700	10.0000	0.000%	163,072	+4.000%
2021-05-21	9.9900	10.0200	9.9600	10.0000	+0.604%	907,887	+4.000%
2021-05-20	9.9300	9.9900	9.9000	9.9400	+0.303%	1,700,992	+4.628%
2021-05-19	9.9500	9.9500	9.8800	9.9100	-0.402%	437,698	+4.945%
2021-05-18	10.0300	10.0300	9.9400	9.9500	-0.500%	352,665	+4.523%
2021-05-17	10.0000	10.0200	9.9600	10.0000	-0.498%	674,415	+4.000%
2021-05-14	10.1100	10.1400	10.0100	10.0500	-0.298%	160,129	+3.483%
2021-05-13	10.0000	10.1500	10.0000	10.0800	+0.599%	247,931	+3.175%
2021-05-12	9.9500	10.1000	9.9400	10.0200	0.000%	753,729	+3.792%
2021-05-11	10.0000	10.0900	9.9200	10.0200	-1.183%	885,261	+3.792%
2021-05-10	10.2000	10.2900	10.1100	10.1400	-0.686%	224,460	+2.564%
2021-05-07	10.2800	10.3400	9.9900	10.2100	-0.487%	407,523	+1.861%
2021-05-06	10.3400	10.3700	10.2500	10.2600	-1.346%	199,992	+1.365%
2021-05-05	10.6300	10.5400	10.3500	10.4000	-2.164%	99,884	0.000%
2021-05-04	10.7800	10.7800	10.5000	10.6300	-1.665%	145,310	-2.164%
2021-05-03	10.8500	10.8500	10.6600	10.8100	+0.278%	266,745	-3.793%
2021-04-30	10.6500	10.8000	10.6300	10.7800	+1.126%	276,126	-3.525%
2021-04-29	10.5000	10.6600	10.5000	10.6600	+0.566%	322,737	-2.439%
2021-04-28	10.4200	10.6300	10.4200	10.6000	+0.952%	181,123	-1.887%
2021-04-27	10.5000	10.5950	10.2900	10.5000	-0.380%	214,653	-0.952%
2021-04-26	10.5000	10.5500	10.4800	10.5400	+0.477%	230,908	-1.328%
2021-04-23	10.3200	10.5000	10.3000	10.4900	+0.962%	156,172	-0.858%
2021-04-22	10.3800	10.6100	10.1300	10.3900	-0.859%	479,161	+0.096%
2021-04-21	10.2000	10.4800	10.1700	10.4800	+1.748%	249,233	-0.763%
2021-04-20	10.2500	10.3667	10.1200	10.3000	+0.488%	526,259	+0.971%
2021-04-19	10.4200	10.4900	10.2300	10.2500	-1.157%	694,688	+1.463%
2021-04-16	10.5000	10.5800	10.2500	10.3700	-1.613%	545,664	+0.289%
2021-04-15	10.4900	10.6300	10.4500	10.5400	-0.472%	299,271	-1.328%
2021-04-14	10.7000	10.7886	10.4800	10.5900	-1.488%	436,045	-1.794%
2021-04-13	10.7500	10.9000	10.7000	10.7500	-0.830%	465,537	-3.256%
2021-04-12	11.0000	11.0200	10.7800	10.8400	-1.723%	449,965	-4.059%
2021-04-09	10.9700	11.0887	10.9200	11.0300	+0.273%	299,857	-5.712%
2021-04-08	10.7900	11.0400	10.7300	11.0000	+2.900%	648,405	-5.455%
2021-04-07	10.7800	10.9600	10.6200	10.6900	-0.835%	435,737	-2.713%
2021-04-06	10.5600	10.7800	10.5500	10.7800	+0.842%	370,665	-3.525%
2021-04-05	10.7700	10.7900	10.6000	10.6900	+1.135%	362,033	-2.713%
2021-04-01	10.8700	10.9400	10.4500	10.5700	-1.857%	481,163	-1.608%
2021-03-31	10.5200	10.7700	10.4100	10.7700	+2.571%	398,744	-3.435%
2021-03-30	10.6400	10.6900	10.3100	10.5000	-2.144%	447,089	-0.952%
2021-03-29	10.5700	10.7900	10.4602	10.7300	+1.996%	317,449	-3.075%
2021-03-26	10.5100	10.7300	10.3300	10.5200	-0.379%	647,328	-1.141%
2021-03-25	10.5000	10.6200	10.1800	10.5600	+0.380%	1,178,234	-1.515%
2021-03-24	10.6500	10.7800	10.5000	10.5200	-1.035%	972,269	-1.141%
2021-03-23	10.8900	10.9603	10.5000	10.6300	-2.834%	732,164	-2.164%
2021-03-22	11.2500	11.2500	10.8600	10.9400	-0.995%	564,320	-4.936%
2021-03-19	10.7700	11.0500	10.7500	11.0500	+2.220%	475,170	-5.882%
2021-03-18	10.9500	11.1500	10.7800	10.8100	-1.727%	877,740	-3.793%
2021-03-17	10.9400	11.2200	10.9000	11.0000	-0.181%	1,278,661	-5.455%
2021-03-16	11.3800	11.5800	10.9600	11.0200	-4.423%	1,387,333	-5.626%
2021-03-15	11.9200	11.9300	11.2000	11.5300	+0.174%	1,468,795	-9.801%
2021-03-12	11.0700	11.6000	11.0500	11.5100	+2.768%	1,135,857	-9.644%
2021-03-11	11.2000	11.3600	11.0000	11.2000	+1.083%	1,644,347	-7.143%
2021-03-10	11.7000	11.8800	10.8000	11.0800	-2.034%	2,130,519	-6.137%
2021-03-09	11.3200	11.5000	10.9100	11.3100	+3.761%	2,175,411	-8.046%
2021-03-08	12.1500	12.2900	10.7600	10.9000	-14.173%	5,674,018	-4.587%
2021-03-05	12.0500	12.8000	11.5200	12.7000	+6.099%	959,814	-18.110%
2021-03-04	11.9500	12.1500	10.8600	11.9700	+0.842%	1,296,397	-13.116%
2021-03-03	13.0000	13.1500	11.7300	11.8700	-7.698%	1,067,132	-12.384%
2021-03-02	14.5000	14.7500	12.8600	12.8600	-11.918%	830,073	-19.129%
2021-03-01	14.6100	14.8400	13.7000	14.6000	+0.898%	960,549	-28.767%
2021-02-26	13.3400	14.8000	12.6000	14.4700	+10.290%	1,714,829	-28.127%
2021-02-25	14.0000	14.5600	13.0326	13.1200	-9.141%	2,067,367	-20.732%
2021-02-24	14.0500	15.3900	13.6100	14.4400	+18.946%	7,375,259	-27.978%
2021-02-23	12.2500	12.3200	11.4000	12.1400	-4.784%	379,651	-14.333%
2021-02-22	12.6600	13.2900	12.5579	12.7500	+0.315%	506,923	-18.431%
2021-02-19	12.3700	13.1900	12.3700	12.7100	+3.840%	424,275	-18.175%
2021-02-18	12.2700	12.4600	12.1100	12.2400	+3.641%	460,259	-15.033%
2021-02-17	11.8500	11.8500	11.6700	11.8100	+0.940%	177,356	-11.939%
2021-02-16	11.8000	11.8900	11.6100	11.7000	-0.847%	265,468	-11.111%
2021-02-12	11.6500	11.8000	11.6100	11.8000	+0.255%	117,201	-11.864%
2021-02-11	11.8800	11.9400	11.5600	11.7700	-0.926%	83,288	-11.640%
2021-02-10	11.8600	11.9100	11.6500	11.8800	-0.917%	151,344	-12.458%
2021-02-09	11.7700	11.9900	11.5600	11.9900	+1.783%	240,614	-13.261%
2021-02-08	11.9800	11.9800	11.5800	11.7800	+0.170%	527,863	-11.715%
2021-02-05	12.2000	12.2000	11.7400	11.7600	-1.918%	162,389	-11.565%
2021-02-04	12.1500	12.2100	11.9300	11.9900	-0.083%	141,966	-13.261%
2021-02-03	11.9800	12.2100	11.9600	12.0000	+0.840%	164,570	-13.333%
2021-02-02	11.7700	12.1200	11.7200	11.9000	+3.030%	159,605	-12.605%
2021-02-01	11.4500	11.6800	11.4000	11.5500	+1.762%	244,758	-9.957%
2021-01-29	11.4200	11.4500	11.1000	11.3500	-0.176%	230,928	-8.370%
2021-01-28	11.5000	11.6800	11.3500	11.3700	-0.699%	183,553	-8.531%
2021-01-27	11.5200	11.6800	11.2600	11.4500	-3.862%	919,681	-9.170%
2021-01-26	12.3800	12.4500	11.8300	11.9100	-1.489%	695,021	-12.678%
2021-01-25	12.5000	12.5800	11.8000	12.0900	+0.750%	621,123	-13.978%
2021-01-22	11.5500	12.2000	11.5000	12.0000	+4.348%	503,899	-13.333%
2021-01-21	11.3900	11.7200	11.2400	11.5000	+1.590%	401,628	-9.565%
2021-01-20	11.3300	11.4500	11.2500	11.3200	0.000%	434,250	-8.127%
2021-01-19	11.4000	11.4800	11.0900	11.3200	+0.891%	574,096	-8.127%
2021-01-15	11.5700	11.7900	11.1100	11.2200	-1.923%	269,711	-7.308%
2021-01-14	11.3100	11.7000	11.2250	11.4400	+2.143%	291,118	-9.091%
2021-01-13	11.3400	11.3700	10.9700	11.2000	+0.179%	386,105	-7.143%
2021-01-12	11.8000	11.8000	11.0700	11.1800	+0.090%	210,706	-6.977%
2021-01-11	11.8000	11.8000	10.8000	11.1700	+1.453%	162,646	-6.893%
2021-01-08	11.6500	12.3500	11.0000	11.0100	-0.900%	137,470	-5.540%
2021-01-07	11.5000	11.5000	11.0500	11.1100	+0.543%	94,302	-6.391%
2021-01-06	11.5000	11.5000	11.0000	11.0500	-0.540%	175,597	-5.882%
2021-01-05	10.8500	11.8300	10.7500	11.1100	+2.870%	165,312	-6.391%
2021-01-04	11.1252	11.2499	10.5000	10.8000	0.000%	150,491	-3.704%

.dark-mode .hTPBW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hTPBW0{ color: #333333; background-color: white; border: 2px solid #333333; }DMYIdMY Technology Group, Inc. IIIstock NYSE

DMYI
dMY Technology Group, Inc. III
stock NYSE