Dark

DMFG
DECKER MANUFACTURING CORP
stock OTC

EOD

Aug 5, 2026

57.01USD0.000%(0.00)301

Pre-market

0.00USD-100.000%(-57.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	57.0100	57.0100	57.0100	57.0100	0.000%	301	0.000%
2026-07-31	57.0100	57.0100	57.0100	57.0100	0.000%	725	0.000%
2026-07-23	57.0100	57.0100	57.0100	57.0100	-17.377%	100	0.000%
2026-06-09	69.0000	69.0000	69.0000	69.0000	+13.115%	157	-17.377%
2026-06-05	59.0000	61.0000	59.0000	61.0000	+3.390%	960	-6.541%
2026-06-04	59.4300	59.4300	59.0000	59.0000	-3.279%	385	-3.373%
2026-05-26	61.0000	61.0000	61.0000	61.0000	+2.694%	400	-6.541%
2026-05-13	59.4000	59.4000	59.4000	59.4000	-0.168%	100	-4.024%
2026-05-06	59.5000	59.5000	59.5000	59.5000	0.000%	2,839	-4.185%
2026-05-04	59.5000	59.5000	59.5000	59.5000	-2.058%	164	-4.185%
2026-04-30	60.7500	60.7500	60.7500	60.7500	-0.410%	100	-6.156%
2026-04-27	61.0000	61.0000	61.0000	61.0000	+3.390%	200	-6.541%
2026-04-21	59.0000	59.0000	59.0000	59.0000	+0.855%	698	-3.373%
2026-04-16	58.5000	58.5000	58.5000	58.5000	+1.457%	398	-2.547%
2026-04-15	57.6600	57.6600	57.6600	57.6600	-6.015%	550	-1.127%
2026-04-09	60.5000	61.3500	60.5000	61.3500	+2.250%	892	-7.074%
2026-04-08	60.0000	60.0000	60.0000	60.0000	+1.695%	200	-4.983%
2026-04-07	59.0000	59.1000	59.0000	59.0000	0.000%	1,027	-3.373%
2026-04-06	59.0000	59.0000	59.0000	59.0000	+1.724%	510	-3.373%
2026-03-10	58.2500	58.7000	58.0000	58.0000	-1.695%	600	-1.707%
2026-03-06	59.0000	59.0000	59.0000	59.0000	-1.944%	449	-3.373%
2026-03-04	60.0000	60.1700	59.6000	60.1700	+1.621%	720	-5.252%
2026-03-03	60.3880	60.3880	59.2100	59.2100	-3.724%	303	-3.716%
2026-02-06	61.0000	61.5000	61.0000	61.5000	-5.253%	3,303	-7.301%
2026-02-05	64.9500	64.9500	64.9100	64.9100	+6.410%	200	-12.171%
2026-01-30	61.0000	61.0000	61.0000	61.0000	+3.390%	400	-6.541%
2026-01-26	59.0000	59.0000	59.0000	59.0000	-0.422%	600	-3.373%
2026-01-21	59.2500	59.2500	59.2500	59.2500	+11.186%	390	-3.781%
2026-01-16	52.0100	53.2892	52.0100	53.2892	+2.460%	200	+6.982%
2026-01-14	52.0100	52.0100	52.0100	52.0100	+2.463%	121	+9.614%
2026-01-13	50.7600	50.7600	50.7600	50.7600	-24.727%	100	+12.313%
2026-01-09	65.0000	67.4348	65.0000	67.4348	-2.958%	1,120	-15.459%
2026-01-06	69.5300	69.9167	69.4900	69.4900	-0.729%	1,050	-17.959%
2025-12-29	70.0000	70.0000	70.0000	70.0000	0.000%	143	-18.557%
2025-12-03	70.0000	70.0000	70.0000	70.0000	+18.644%	163	-18.557%
2025-11-25	59.0000	59.0000	59.0000	59.0000	+1.724%	100	-3.373%
2025-11-19	58.0000	58.0000	58.0000	58.0000	0.000%	202	-1.707%
2025-11-12	58.0000	58.0000	58.0000	58.0000	+11.538%	188	-1.707%
2025-11-11	52.0000	52.0000	52.0000	52.0000	0.000%	150	+9.635%
2025-11-07	52.0000	52.0000	52.0000	52.0000	+1.961%	221	+9.635%
2025-10-28	51.0000	51.0000	51.0000	51.0000	0.000%	926	+11.784%
2025-10-24	51.0000	51.0000	49.0000	51.0000	-7.273%	400	+11.784%
2025-09-11	55.0000	55.0000	55.0000	55.0000	+2.041%	124	+3.655%
2025-08-20	53.9000	53.9000	53.9000	53.9000	+10.000%	300	+5.770%
2025-07-23	49.0000	49.0000	49.0000	49.0000	-7.547%	100	+16.347%
2025-07-22	53.0000	53.0000	53.0000	53.0000	+1.923%	200	+7.566%
2025-07-21	52.0000	52.0000	52.0000	52.0000	0.000%	200	+9.635%
2025-07-14	52.0000	52.0000	52.0000	52.0000	-12.971%	150	+9.635%
2025-07-11	59.7600	60.0750	59.7500	59.7500	+18.317%	1,709	-4.586%
2025-06-23	50.5000	50.5000	50.5000	50.5000	+5.208%	102	+12.891%
2025-06-17	48.1000	48.1000	48.0000	48.0000	-5.871%	306	+18.771%
2025-06-03	50.1000	50.9940	50.1000	50.9940	-21.548%	396	+11.797%
2025-05-30	60.0000	65.0000	50.1000	65.0000	+29.741%	676	-12.292%
2025-05-27	50.1000	50.1000	50.1000	50.1000	+0.200%	155	+13.792%
2025-05-06	50.0000	50.0000	50.0000	50.0000	0.000%	183	+14.020%
2025-05-05	50.0000	50.0000	50.0000	50.0000	+4.080%	293	+14.020%
2025-05-01	48.0400	48.0400	48.0400	48.0400	-3.920%	100	+18.672%
2025-04-29	50.0000	50.0000	50.0000	50.0000	+6.383%	300	+14.020%
2025-04-14	47.0000	47.0000	47.0000	47.0000	-6.000%	200	+21.298%
2025-04-02	50.0000	50.0000	50.0000	50.0000	-23.077%	200	+14.020%
2025-02-13	65.0000	65.0000	65.0000	65.0000	-9.722%	100	-12.292%
2025-02-12	70.0000	77.4900	70.0000	72.0000	+46.939%	618	-20.819%
2025-01-27	48.5500	49.0000	47.5100	49.0000	0.000%	785	+16.347%
2025-01-06	49.0000	49.0000	49.0000	49.0000	0.000%	121	+16.347%
2024-12-24	49.0000	49.0000	49.0000	49.0000	+2.083%	262	+16.347%
2024-12-17	48.0000	48.0000	48.0000	48.0000	-9.434%	176	+18.771%
2024-12-16	53.0000	53.0000	53.0000	53.0000	+3.922%	150	+7.566%
2024-12-02	51.0000	51.0000	51.0000	51.0000	+2.000%	125	+11.784%
2024-11-08	50.0000	50.0000	50.0000	50.0000	0.000%	1,001	+14.020%
2024-11-05	50.0000	50.0000	50.0000	50.0000	0.000%	1,600	+14.020%
2024-11-04	48.0000	55.0000	48.0000	50.0000	+4.167%	5,172	+14.020%
2024-10-31	49.0000	49.0000	48.0000	48.0000	0.000%	200	+18.771%
2024-10-14	48.0000	48.0000	48.0000	48.0000	+6.667%	100	+18.771%
2024-10-11	45.0000	45.0000	45.0000	45.0000	+4.651%	100	+26.689%
2024-09-17	40.6000	43.0000	40.6000	43.0000	+7.232%	997	+32.581%
2024-09-16	40.1000	40.1000	40.1000	40.1000	+0.881%	284	+42.170%
2024-08-27	40.0000	40.0000	39.5000	39.7500	-6.471%	774	+43.421%
2024-08-23	40.5000	42.5000	40.5000	42.5000	+4.938%	611	+34.141%
2024-08-22	40.5000	40.5000	40.4700	40.5000	+2.506%	710	+40.765%
2024-08-20	39.5100	39.5100	39.5100	39.5100	+0.025%	322	+44.293%
2024-08-19	40.0000	40.0000	39.5000	39.5000	-2.469%	300	+44.329%
2024-08-16	40.6000	40.6000	40.5000	40.5000	-3.571%	469	+40.765%
2024-08-15	42.0000	42.0000	42.0000	42.0000	-4.545%	100	+35.738%
2024-08-14	44.0000	44.0000	44.0000	44.0000	+1.734%	360	+29.568%
2024-08-13	43.2500	43.2500	43.2500	43.2500	+2.976%	300	+31.815%
2024-08-12	41.0000	42.0000	41.0000	42.0000	+6.329%	1,003	+35.738%
2024-08-08	39.5000	39.5000	39.5000	39.5000	0.000%	100	+44.329%
2024-08-05	39.5000	39.5000	39.5000	39.5000	+1.126%	300	+44.329%
2024-08-01	39.0600	39.0600	39.0600	39.0600	-1.114%	180	+45.955%
2024-07-31	39.5000	39.5000	39.5000	39.5000	0.000%	2,156	+44.329%
2024-07-30	39.5000	39.5000	39.5000	39.5000	-1.250%	1,256	+44.329%
2024-07-29	40.0000	40.0000	40.0000	40.0000	-2.439%	245	+42.525%
2024-07-26	40.2500	41.0000	39.0100	41.0000	-2.381%	523	+39.049%
2024-07-24	42.0000	42.0000	42.0000	42.0000	0.000%	200	+35.738%
2024-07-23	42.0000	42.0000	42.0000	42.0000	+4.348%	200	+35.738%
2024-07-19	40.2500	40.2500	40.2500	40.2500	-11.050%	701	+41.640%
2024-07-16	42.5000	45.2500	40.0000	45.2500	+6.471%	1,760	+25.989%
2024-07-11	42.5000	42.5000	42.5000	42.5000	-5.556%	500	+34.141%
2024-07-02	45.0000	45.0000	45.0000	45.0000	+0.089%	1,086	+26.689%
2024-07-01	44.9600	44.9600	44.9600	44.9600	-0.089%	284	+26.802%
2024-06-12	45.0000	45.0000	45.0000	45.0000	+8.408%	110	+26.689%
2024-06-07	42.0000	42.0000	41.5100	41.5100	-0.978%	425	+37.340%
2024-06-03	41.9200	41.9200	41.9200	41.9200	-1.365%	117	+35.997%
2024-05-30	42.5000	42.5000	42.5000	42.5000	+3.659%	1,000	+34.141%
2024-05-06	41.0000	41.0000	41.0000	41.0000	-2.381%	144	+39.049%
2024-04-29	42.0000	42.0000	42.0000	42.0000	+5.000%	201	+35.738%
2024-04-23	40.0000	40.0000	40.0000	40.0000	+5.263%	200	+42.525%
2024-04-22	38.0000	38.0000	38.0000	38.0000	0.000%	113	+50.026%
2024-04-19	38.0000	38.0000	38.0000	38.0000	-3.529%	206	+50.026%
2024-04-02	38.5000	40.0000	33.0000	39.3900	-1.525%	3,853	+44.732%
2024-03-26	40.0000	40.0000	40.0000	40.0000	+8.108%	214	+42.525%
2024-03-25	40.0000	40.0000	34.0400	37.0000	-7.500%	1,800	+54.081%
2024-03-22	40.0000	40.0000	40.0000	40.0000	0.000%	287	+42.525%
2024-03-19	40.0000	40.0000	40.0000	40.0000	0.000%	1,600	+42.525%
2024-03-18	40.0000	40.0000	40.0000	40.0000	0.000%	550	+42.525%
2024-03-15	40.0000	40.0000	40.0000	40.0000	-9.091%	1,500	+42.525%
2024-03-11	44.0000	44.0000	44.0000	44.0000	+7.317%	150	+29.568%
2024-02-26	41.0000	41.0000	41.0000	41.0000	-1.086%	100	+39.049%
2024-02-16	41.4500	41.4500	41.4500	41.4500	-7.889%	295	+37.539%
2024-02-15	41.0000	45.0000	41.0000	45.0000	+9.756%	300	+26.689%
2024-02-06	41.0000	41.0000	38.0000	41.0000	0.000%	525	+39.049%
2024-01-24	40.9600	41.0000	40.9600	41.0000	+1.990%	200	+39.049%
2024-01-16	40.2000	40.2000	40.2000	40.2000	+0.500%	113	+41.816%
2023-12-22	41.0000	41.0000	40.0000	40.0000	-4.762%	650	+42.525%
2023-12-18	42.0000	42.0000	42.0000	42.0000	+5.000%	116	+35.738%
2023-12-11	40.0000	40.0000	40.0000	40.0000	+5.263%	125	+42.525%
2023-12-01	38.0000	38.0000	38.0000	38.0000	0.000%	200	+50.026%
2023-11-16	38.0000	40.0000	27.0000	38.0000	-1.299%	3,000	+50.026%
2023-11-03	39.1000	39.1000	38.5000	38.5000	-1.535%	2,806	+48.078%
2023-10-31	39.1000	39.1000	39.1000	39.1000	+0.256%	100	+45.806%
2023-10-27	39.0000	39.0000	39.0000	39.0000	+4.980%	169	+46.179%
2023-10-05	37.1500	37.1500	37.1500	37.1500	+3.194%	150	+53.459%
2023-09-18	36.0000	36.0000	36.0000	36.0000	-10.000%	100	+58.361%
2023-09-06	40.0000	40.0000	40.0000	40.0000	0.000%	200	+42.525%
2023-09-05	41.0000	41.0000	40.0000	40.0000	-2.439%	1,150	+42.525%
2023-08-31	41.0000	41.0000	41.0000	41.0000	+2.244%	551	+39.049%
2023-08-30	40.1000	40.1000	40.1000	40.1000	0.000%	100	+42.170%
2023-08-29	40.1000	40.1000	40.1000	40.1000	+5.526%	100	+42.170%
2023-06-26	38.0000	38.0000	38.0000	38.0000	0.000%	100	+50.026%
2023-06-23	38.0000	38.0000	38.0000	38.0000	0.000%	100	+50.026%
2023-06-14	38.0000	38.0000	38.0000	38.0000	0.000%	400	+50.026%
2023-06-12	38.0000	38.0000	38.0000	38.0000	0.000%	100	+50.026%
2023-06-09	38.0000	38.0000	38.0000	38.0000	0.000%	2,040	+50.026%
2023-06-07	38.0000	38.0000	38.0000	38.0000	+1.198%	1,000	+50.026%
2023-06-06	37.5500	37.5500	37.5500	37.5500	-1.184%	1,015	+51.824%
2023-06-05	38.0000	38.0000	38.0000	38.0000	0.000%	7,000	+50.026%
2023-06-01	38.0000	38.0000	38.0000	38.0000	0.000%	3,698	+50.026%
2023-05-31	38.0000	38.0000	38.0000	38.0000	0.000%	550	+50.026%
2023-05-30	38.0000	38.0000	37.7000	38.0000	+5.556%	2,260	+50.026%
2023-04-17	36.0000	36.0000	36.0000	36.0000	+5.882%	138	+58.361%
2023-04-14	34.0000	34.0000	34.0000	34.0000	0.000%	200	+67.676%
2023-03-31	35.0000	35.0000	34.0000	34.0000	-5.687%	2,855	+67.676%
2023-03-30	36.5000	36.5000	36.0500	36.0500	-1.233%	700	+58.141%
2023-03-27	36.5000	36.5000	36.5000	36.5000	+1.248%	425	+56.192%
2023-03-16	36.1100	36.1100	36.0500	36.0500	-1.233%	600	+58.141%
2023-02-10	37.0000	37.0000	36.5000	36.5000	0.000%	1,200	+56.192%
2023-01-23	36.5000	36.5000	36.5000	36.5000	-0.680%	200	+56.192%
2023-01-19	36.7500	36.7500	36.7500	36.7500	-0.649%	200	+55.129%
2023-01-18	36.9900	36.9900	36.9900	36.9900	+2.664%	844	+54.123%
2023-01-17	36.0300	36.0300	36.0300	36.0300	-0.607%	1,000	+58.229%
2022-12-30	36.2500	36.2500	36.2500	36.2500	-2.027%	1,059	+57.269%
2022-12-29	37.0000	37.0000	37.0000	37.0000	0.000%	844	+54.081%
2022-12-28	37.0000	37.0000	37.0000	37.0000	-0.135%	100	+54.081%
2022-12-22	37.0500	37.0500	37.0500	37.0500	-1.200%	1,000	+53.873%
2022-12-19	37.5000	37.5000	37.5000	37.5000	+2.740%	100	+52.027%
2022-12-16	36.5000	36.5000	36.5000	36.5000	-3.947%	1,100	+56.192%
2022-12-13	37.7500	38.0000	37.7400	38.0000	+1.333%	900	+50.026%
2022-12-12	37.5000	37.5000	37.5000	37.5000	+4.895%	200	+52.027%
2022-12-01	35.7500	35.7500	35.7500	35.7500	-0.694%	200	+59.469%
2022-11-23	36.0000	36.0000	36.0000	36.0000	0.000%	500	+58.361%
2022-11-22	37.7500	37.7500	36.0000	36.0000	+2.128%	300	+58.361%
2022-11-21	35.2500	35.2500	35.2500	35.2500	+0.714%	200	+61.730%
2022-11-16	35.0100	35.0100	35.0000	35.0000	-5.405%	525	+62.886%
2022-11-08	37.0000	37.0000	37.0000	37.0000	+2.778%	300	+54.081%
2022-11-03	36.0000	36.0000	36.0000	36.0000	0.000%	200	+58.361%
2022-10-25	36.0000	36.0000	36.0000	36.0000	-5.263%	106	+58.361%
2022-10-24	38.0000	38.0000	38.0000	38.0000	0.000%	200	+50.026%
2022-10-19	38.0000	38.0000	38.0000	38.0000	+5.556%	250	+50.026%
2022-10-18	38.0000	38.0000	36.0000	36.0000	-10.000%	325	+58.361%
2022-10-10	41.0000	41.0000	40.0000	40.0000	-4.762%	450	+42.525%
2022-10-06	42.0000	42.0000	42.0000	42.0000	0.000%	188	+35.738%
2022-10-03	46.0000	46.0000	42.0000	42.0000	-17.647%	600	+35.738%
2022-09-27	51.0000	51.0000	51.0000	51.0000	+2.000%	100	+11.784%
2022-09-21	50.0100	50.0100	50.0000	50.0000	0.000%	400	+14.020%
2022-09-02	50.0000	50.0000	50.0000	50.0000	0.000%	100	+14.020%
2022-07-26	50.0000	50.0000	50.0000	50.0000	+0.010%	100	+14.020%
2022-07-22	49.9950	49.9950	49.9950	49.9950	-0.010%	100	+14.031%
2022-07-21	50.0000	50.0000	50.0000	50.0000	0.000%	100	+14.020%
2022-06-16	50.0000	50.0000	50.0000	50.0000	-7.407%	100	+14.020%
2022-06-13	54.0000	54.0000	54.0000	54.0000	-5.255%	475	+5.574%
2022-06-08	56.9950	56.9950	56.9950	56.9950	+1.632%	100	+0.026%
2022-03-28	56.0800	56.0800	56.0800	56.0800	-13.723%	200	+1.658%
2022-03-18	65.0000	65.0000	65.0000	65.0000	+15.044%	100	-12.292%
2022-03-08	56.0800	56.5000	56.0800	56.5000	+0.893%	200	+0.903%
2022-02-10	56.0000	56.0000	56.0000	56.0000	-8.197%	150	+1.804%
2022-01-27	61.0000	61.0000	61.0000	61.0000	+1.667%	462	-6.541%
2022-01-26	60.0000	60.0000	60.0000	60.0000	-1.639%	200	-4.983%
2022-01-24	61.0000	61.0000	61.0000	61.0000	0.000%	175	-6.541%

.dark-mode .d16DM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d16DM0{ color: #333333; background-color: white; border: 2px solid #333333; }DMFGDECKER MANUFACTURING CORPstock OTC

DMFG
DECKER MANUFACTURING CORP
stock OTC