Dark

DRMTY
DR MARTENS PLC U/ADR
stock OTC

EOD

Jul 29, 2026

2.08USD-0.168%(0.00)1,532

Pre-market

0.00USD-100.000%(-2.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	2.1075	2.1075	2.0400	2.0840	-0.168%	1,532	0.000%
2026-07-27	2.1300	2.1300	2.0875	2.0875	+4.375%	5,560	-0.168%
2026-07-16	2.0000	2.0000	2.0000	2.0000	+1.266%	116	+4.200%
2026-07-15	1.9750	1.9750	1.9750	1.9750	+3.252%	100	+5.519%
2026-07-06	1.9128	1.9128	1.9128	1.9128	-0.634%	250	+8.950%
2026-07-02	1.9250	1.9250	1.9250	1.9250	+6.944%	100	+8.260%
2026-06-29	1.8000	1.8000	1.8000	1.8000	-1.800%	110	+15.778%
2026-06-26	1.8100	1.8330	1.8100	1.8330	+0.164%	1,356	+13.693%
2026-06-03	1.8300	1.8300	1.8300	1.8300	-9.406%	536	+13.880%
2026-05-29	1.9780	2.0200	1.9780	2.0200	+6.878%	1,726	+3.168%
2026-05-28	1.8700	1.8900	1.8700	1.8900	+14.545%	9,996	+10.265%
2026-05-13	1.6500	1.6500	1.6500	1.6500	-1.127%	10,000	+26.303%
2026-05-04	1.6688	1.6688	1.6688	1.6688	-4.092%	3,001	+24.880%
2026-05-01	1.7400	1.7400	1.7400	1.7400	+10.406%	6,899	+19.770%
2026-04-14	1.5760	1.5760	1.5760	1.5760	-7.620%	357	+32.234%
2026-04-09	1.4340	1.7060	1.4340	1.7060	-5.222%	388	+22.157%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+8.761%	2,061	+15.778%
2026-03-31	1.6550	1.6550	1.6550	1.6550	-1.780%	943	+25.921%
2026-03-25	1.6850	1.6850	1.6850	1.6850	+5.975%	5,000	+23.680%
2026-03-23	1.4380	1.5900	1.4380	1.5900	-9.143%	3,866	+31.069%
2026-03-20	1.7500	1.7500	1.7500	1.7500	+2.579%	226	+19.086%
2026-03-18	1.7060	1.7060	1.7060	1.7060	+16.371%	267	+22.157%
2026-03-09	1.4660	1.4660	1.4660	1.4660	-17.175%	266	+42.156%
2026-03-04	1.7700	1.7700	1.7700	1.7700	-2.210%	200	+17.740%
2026-03-03	1.7900	1.8100	1.7900	1.8100	+11.043%	772	+15.138%
2026-03-02	1.6300	1.6300	1.6300	1.6300	-6.590%	250	+27.853%
2026-02-17	1.7450	1.7450	1.7450	1.7450	-10.513%	476	+19.427%
2026-02-10	1.9500	1.9500	1.9500	1.9500	+12.069%	1,823	+6.872%
2026-02-09	1.7400	1.7400	1.7400	1.7400	+1.163%	136	+19.770%
2026-02-06	1.7200	1.7200	1.7200	1.7200	+0.087%	13,889	+21.163%
2026-02-05	1.7185	1.7185	1.7185	1.7185	-14.075%	100	+21.269%
2026-02-04	1.8250	2.0000	1.8250	2.0000	+4.167%	12,174	+4.200%
2026-02-02	1.7800	1.9200	1.7650	1.9200	+2.128%	12,752	+8.542%
2026-01-27	1.8500	1.8800	1.8500	1.8800	-10.476%	3,500	+10.851%
2026-01-26	2.1000	2.1000	2.1000	2.1000	-1.408%	470	-0.762%
2026-01-23	2.0500	2.1300	2.0500	2.1300	+0.472%	33,214	-2.160%
2026-01-21	2.1200	2.1200	2.1200	2.1200	+0.474%	100	-1.698%
2026-01-20	2.1000	2.1100	2.1000	2.1100	+7.653%	4,998	-1.232%
2026-01-09	1.9600	1.9600	1.9600	1.9600	-4.854%	150	+6.327%
2026-01-05	2.0600	2.0600	2.0600	2.0600	+5.371%	175	+1.165%
2025-12-11	1.9250	2.0125	1.9250	1.9550	+7.418%	600	+6.598%
2025-11-25	1.8200	1.8200	1.8200	1.8200	0.000%	2,000	+14.505%
2025-11-20	1.8200	1.8200	1.8200	1.8200	-13.333%	2,555	+14.505%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+7.692%	1,500	-0.762%
2025-11-17	1.9500	1.9500	1.9500	1.9500	-10.550%	391	+6.872%
2025-11-12	2.1600	2.1800	2.1600	2.1800	+2.830%	2,960	-4.404%
2025-11-07	2.1200	2.1200	2.1200	2.1200	-3.636%	1,540	-1.698%
2025-11-05	2.2000	2.2000	2.2000	2.2000	-6.383%	3,000	-5.273%
2025-10-30	2.3500	2.3500	2.3500	2.3500	-2.083%	1,500	-11.319%
2025-10-29	2.3800	2.4000	2.3800	2.4000	0.000%	2,500	-13.167%
2025-10-28	2.4000	2.4000	2.4000	2.4000	-0.826%	1,510	-13.167%
2025-10-27	2.3000	2.4200	2.3000	2.4200	-5.837%	3,105	-13.884%
2025-10-16	2.5700	2.5700	2.5700	2.5700	+14.222%	5,616	-18.911%
2025-10-14	2.2500	2.2500	2.2500	2.2500	-7.025%	3,000	-7.378%
2025-10-06	2.4200	2.4200	2.4200	2.4200	-1.224%	1,505	-13.884%
2025-10-03	2.4500	2.4500	2.4500	2.4500	-5.769%	3,001	-14.939%
2025-09-30	2.5700	2.6000	2.5500	2.6000	+6.122%	6,113	-19.846%
2025-09-29	2.4500	2.4500	2.4500	2.4500	-1.210%	1,000	-14.939%
2025-09-26	2.2100	2.4800	2.2100	2.4800	+7.592%	6,500	-15.968%
2025-09-25	2.3900	2.3900	2.3050	2.3050	-3.958%	3,687	-9.588%
2025-09-24	2.4000	2.5500	2.4000	2.4000	+0.840%	1,300	-13.167%
2025-09-23	2.3800	2.3800	2.3800	2.3800	-1.327%	1,700	-12.437%
2025-09-22	2.3900	2.4600	2.3900	2.4120	-6.148%	2,136	-13.599%
2025-09-16	2.5700	2.5700	2.5700	2.5700	+9.130%	1,008	-18.911%
2025-09-08	2.3550	2.3550	2.3550	2.3550	+7.045%	215	-11.507%
2025-08-19	2.2000	2.2000	2.2000	2.2000	+8.374%	182	-5.273%
2025-08-18	2.0300	2.0300	2.0300	2.0300	-4.963%	502	+2.660%
2025-07-24	2.1360	2.1360	2.1360	2.1360	+12.421%	100	-2.434%
2025-07-16	1.9000	1.9000	1.9000	1.9000	0.000%	501	+9.684%
2025-06-16	1.9000	1.9000	1.9000	1.9000	-6.863%	1,500	+9.684%
2025-06-09	2.0400	2.0400	2.0400	2.0400	+29.114%	197	+2.157%
2025-05-30	1.5800	1.5800	1.5800	1.5800	+9.722%	100	+31.899%
2025-05-13	1.4400	1.4400	1.4400	1.4400	-0.690%	111	+44.722%
2025-04-29	1.4500	1.4500	1.4500	1.4500	+33.186%	2,101	+43.724%
2025-04-04	1.1600	1.2900	1.0887	1.0887	+39.577%	2,580	+91.421%
2025-04-03	1.0400	1.0400	0.7800	0.7800	-55.429%	2,377	+167.179%
2025-02-05	1.7500	1.7500	1.7500	1.7500	-1.685%	2,000	+19.086%
2025-01-22	1.7800	1.7800	1.7800	1.7800	+27.143%	1,330	+17.079%
2025-01-10	1.4000	1.4000	1.4000	1.4000	-19.145%	142	+48.857%
2025-01-03	1.7315	1.7315	1.7315	1.7315	+9.174%	100	+20.358%
2024-12-19	1.5860	1.5860	1.5860	1.5860	-6.431%	375	+31.400%
2024-11-29	1.6000	1.6950	1.6000	1.6950	+22.826%	450	+22.950%
2024-11-20	1.3200	1.3800	1.3200	1.3800	-8.000%	3,200	+51.014%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+13.938%	800	+38.933%
2024-11-06	1.3165	1.3165	1.3165	1.3165	-5.964%	100	+58.299%
2024-10-25	1.4000	1.4000	1.4000	1.4000	0.000%	300	+48.857%
2024-10-14	1.4000	1.4000	1.4000	1.4000	-3.114%	504	+48.857%
2024-10-08	1.4450	1.4450	1.4450	1.4450	-1.163%	250	+44.221%
2024-10-07	1.4620	1.4620	1.4620	1.4620	+2.596%	104	+42.544%
2024-10-03	1.4250	1.4250	1.4250	1.4250	-3.716%	202	+46.246%
2024-10-01	1.4800	1.4800	1.4800	1.4800	+0.543%	1,800	+40.811%
2024-09-26	1.4600	1.4720	1.4600	1.4720	+15.906%	799	+41.576%
2024-09-23	1.2050	1.3500	1.1900	1.2700	-5.926%	2,359	+64.094%
2024-09-20	1.4100	1.4100	1.2750	1.3500	-19.162%	1,910	+54.370%
2024-09-18	1.5700	1.6700	1.5700	1.6700	-16.500%	385	+24.790%
2024-08-30	1.9200	2.0000	1.9200	2.0000	+12.360%	600	+4.200%
2024-08-20	1.7800	1.7800	1.7800	1.7800	+4.706%	300	+17.079%
2024-08-14	1.7000	1.7000	1.7000	1.7000	-6.077%	100	+22.588%
2024-08-13	1.8100	1.8100	1.8100	1.8100	+9.697%	200	+15.138%
2024-08-05	1.7200	1.7200	1.6500	1.6500	-2.941%	2,603	+26.303%
2024-08-02	1.7000	1.7000	1.7000	1.7000	-6.593%	151	+22.588%
2024-07-26	1.7400	1.8200	1.7400	1.8200	-0.817%	700	+14.505%
2024-07-25	1.8350	1.8350	1.8350	1.8350	+3.966%	1,000	+13.569%
2024-07-22	1.7650	1.7650	1.7650	1.7650	-4.595%	1,000	+18.074%
2024-07-18	1.8500	1.8500	1.8500	1.8500	+8.824%	2,700	+12.649%
2024-07-17	1.7000	1.7000	1.7000	1.7000	-4.762%	300	+22.588%
2024-07-15	1.7850	1.7850	1.7850	1.7850	-8.462%	152	+16.751%
2024-07-12	1.9500	1.9500	1.9500	1.9500	+7.527%	15,000	+6.872%
2024-07-10	1.8720	1.8720	1.8135	1.8135	+3.040%	602	+14.916%
2024-07-03	1.7600	1.7600	1.7600	1.7600	-7.368%	125	+18.409%
2024-06-28	1.9000	1.9000	1.9000	1.9000	-2.364%	150	+9.684%
2024-05-30	2.1200	2.1200	1.9460	1.9460	-13.086%	1,009	+7.091%
2024-05-29	2.2390	2.2390	2.2390	2.2390	+11.615%	100	-6.923%
2024-05-14	2.0060	2.0060	2.0060	2.0060	-0.938%	100	+3.888%
2024-05-09	2.0320	2.0320	2.0250	2.0250	+4.381%	810	+2.914%
2024-05-08	1.9400	1.9400	1.9400	1.9400	+5.429%	160	+7.423%
2024-05-03	1.8401	1.8401	1.8401	1.8401	+15.006%	206	+13.255%
2024-05-01	1.6000	1.6000	1.6000	1.6000	-15.119%	2,000	+30.250%
2024-04-29	1.8850	1.8850	1.8850	1.8850	-10.659%	187	+10.557%
2024-04-26	2.1099	2.1099	2.1099	2.1099	+5.717%	200	-1.228%
2024-04-25	1.9958	1.9958	1.9958	1.9958	+20.958%	120	+4.419%
2024-04-22	1.6500	1.6500	1.6500	1.6500	-1.786%	507	+26.303%
2024-04-19	1.6800	1.6800	1.6800	1.6800	0.000%	106	+24.048%
2024-04-18	1.6800	1.6800	1.6800	1.6800	+3.704%	2,059	+24.048%
2024-04-17	1.6200	1.6200	1.6200	1.6200	-9.497%	125	+28.642%
2024-04-16	1.4400	1.7900	1.4300	1.7900	-23.830%	20,689	+16.425%
2024-04-05	2.3500	2.3500	2.3500	2.3500	-5.242%	2,000	-11.319%
2024-04-03	2.4400	2.4800	2.4400	2.4800	+16.981%	15,912	-15.968%
2024-03-26	2.1200	2.1200	2.1200	2.1200	-16.206%	250	-1.698%
2024-03-05	2.5300	2.5300	2.5300	2.5300	+6.035%	7,692	-17.628%
2024-02-21	2.3860	2.3860	2.3860	2.3860	+12.547%	209	-12.657%
2024-01-25	2.1200	2.1200	2.1200	2.1200	+9.845%	7,500	-1.698%
2024-01-24	1.9500	1.9500	1.9300	1.9300	-1.026%	14,156	+7.979%
2024-01-23	1.9500	1.9500	1.9500	1.9500	-0.510%	5,046	+6.872%
2024-01-22	2.0000	2.0000	1.9600	1.9600	-3.448%	9,952	+6.327%
2024-01-19	2.0300	2.0300	2.0300	2.0300	+9.140%	2,379	+2.660%
2024-01-18	1.9500	1.9500	1.8600	1.8600	-3.627%	10,548	+12.043%
2024-01-17	1.9800	1.9800	1.9300	1.9300	-3.980%	6,489	+7.979%
2024-01-16	2.0100	2.0100	2.0100	2.0100	-1.519%	3,209	+3.682%
2024-01-12	2.0600	2.0700	2.0410	2.0410	+4.133%	2,500	+2.107%
2024-01-09	2.1990	2.1990	1.9600	1.9600	-17.992%	5,083	+6.327%
2024-01-04	2.3900	2.3900	2.3900	2.3900	+0.420%	300	-12.803%
2024-01-03	2.3800	2.3800	2.3800	2.3800	+2.586%	296	-12.437%
2024-01-02	2.4200	2.4200	2.3200	2.3200	-7.200%	600	-10.172%
2023-12-28	2.2200	2.5000	2.2200	2.5000	+8.696%	3,000	-16.640%
2023-12-27	2.3000	2.3000	2.3000	2.3000	+0.877%	2,330	-9.391%
2023-12-21	2.2800	2.2800	2.2800	2.2800	0.000%	500	-8.596%
2023-12-18	2.2800	2.2800	2.2800	2.2800	-6.939%	10,010	-8.596%
2023-12-06	2.4500	2.4500	2.4500	2.4500	+2.083%	2,014	-14.939%
2023-12-04	2.4000	2.4000	2.4000	2.4000	-2.041%	220	-13.167%
2023-12-01	2.5000	2.5000	2.4500	2.4500	+4.701%	202	-14.939%
2023-11-30	2.1850	2.3400	2.1800	2.3400	-24.516%	3,350	-10.940%
2023-11-29	3.1000	3.1000	3.1000	3.1000	-0.322%	161	-32.774%
2023-11-21	3.1100	3.1100	3.1100	3.1100	-2.201%	500	-32.990%
2023-11-20	3.0000	3.1800	3.0000	3.1800	+2.581%	3,500	-34.465%
2023-11-15	3.1000	3.1000	3.1000	3.1000	+6.529%	384	-32.774%
2023-11-13	2.9100	2.9100	2.9100	2.9100	-3.000%	167	-28.385%
2023-11-10	3.0000	3.0000	3.0000	3.0000	-4.762%	1,000	-30.533%
2023-11-07	3.1500	3.1500	3.1500	3.1500	0.000%	259	-33.841%
2023-11-01	3.1500	3.1500	3.1500	3.1500	+5.000%	100	-33.841%
2023-10-31	3.0000	3.0000	3.0000	3.0000	0.000%	167	-30.533%
2023-10-23	3.0000	3.0000	3.0000	3.0000	-4.459%	169	-30.533%
2023-10-20	3.1400	3.1400	3.1400	3.1400	+2.447%	337	-33.631%
2023-10-18	3.0650	3.0650	3.0650	3.0650	-6.555%	200	-32.007%
2023-10-16	3.2800	3.2800	3.2800	3.2800	-3.245%	155	-36.463%
2023-10-03	3.3900	3.3900	3.3900	3.3900	-14.177%	1,001	-38.525%
2023-08-31	3.9500	3.9500	3.9500	3.9500	-9.611%	233	-47.241%
2023-08-30	4.3700	4.3700	4.3700	4.3700	+5.811%	233	-52.311%
2023-08-08	4.1300	4.1300	4.1300	4.1300	+5.897%	103	-49.540%
2023-08-01	3.9000	3.9000	3.9000	3.9000	-6.024%	100	-46.564%
2023-07-31	4.1500	4.1500	4.1500	4.1500	+9.211%	1,001	-49.783%
2023-07-19	3.8000	3.8000	3.8000	3.8000	+9.510%	1,200	-45.158%
2023-07-17	3.4700	3.4700	3.4700	3.4700	+1.166%	2,004	-39.942%
2023-07-12	3.4300	3.4300	3.4300	3.4300	+16.271%	200	-39.242%
2023-07-06	2.9500	2.9500	2.9500	2.9500	-8.385%	150	-29.356%
2023-06-27	3.2200	3.2200	3.2200	3.2200	+0.940%	200	-35.280%
2023-06-21	3.1900	3.1900	3.1900	3.1900	-4.776%	580	-34.671%
2023-06-15	3.3500	3.3500	3.3500	3.3500	-14.344%	120	-37.791%
2023-05-04	3.9110	3.9110	3.9110	3.9110	+2.115%	200	-46.714%
2023-04-14	3.8300	3.8300	3.8300	3.8300	+8.915%	400	-45.587%
2023-04-13	3.5165	3.5165	3.5165	3.5165	-2.319%	100	-40.737%
2023-04-03	3.6000	3.6000	3.6000	3.6000	+4.651%	300	-42.111%
2023-03-23	3.2770	3.4400	3.2770	3.4400	-28.482%	500	-39.419%
2022-10-21	4.8100	4.8100	4.8100	4.8100	-18.955%	400	-56.674%
2022-06-13	5.9350	5.9350	5.9350	5.9350	-16.877%	150	-64.886%
2022-06-07	7.1400	7.1400	7.1400	7.1400	+7.368%	5,000	-70.812%
2022-06-02	6.6500	6.6500	6.6500	6.6500	-36.606%	200	-68.662%
2022-02-07	10.4900	10.4900	10.4900	10.4900	0.000%	200	-80.133%

.dark-mode .v0XkzT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v0XkzT{ color: #333333; background-color: white; border: 2px solid #333333; }DRMTYDR MARTENS PLC U/ADRstock OTC

DRMTY
DR MARTENS PLC U/ADR
stock OTC