Dynamix III Stock Price History

NASDAQ: DNMXFinanceBlank ChecksUSD

10.09+0.0087 (+0.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

DNMX price history at a glance

The price history for Dynamix III (DNMX) on this page begins on November 17, 2025, when the stock closed at $9.95; it most recently closed at $10.09 on October 5, 2026. The highest price in this record is $10.09, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025: $10.09
Date of high: Oct 5, 2026
Low since 2025: $9.87
Date of low: Jan 5, 2026
52-week high: $10.09
52-week low: $9.87
IPO year: 2025
Last close: $10.09

DNMX returns

1 week

+0.10%

1 month

+0.20%

3 months

+0.70%

6 months

+1.51%

Year to date

+2.02%

DNMX price return, excluding dividends.

DNMX annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	9.89	10.09	10.09	9.87	+2.02%
2025*	9.95	9.89	9.96	9.88	-0.60%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

DNMX daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	10.09	10.09	10.09	10.09	+0.09%	12.77K
Oct 8, 2026	10.08	10.09	10.08	10.08	+0.11%	1.86K
Oct 6, 2026	10.07	10.07	10.07	10.07	0.00%	200
Oct 5, 2026	10.07	10.08	10.07	10.07	-0.10%	9.50K
Oct 2, 2026	10.08	10.08	10.08	10.08	0.00%	100.90K
Oct 1, 2026	10.08	10.08	10.08	10.08	0.00%	900
Sep 30, 2026	10.08	10.08	10.07	10.08	0.00%	1.20K
Sep 29, 2026	10.06	10.08	10.06	10.08	+0.25%	283.70K
Sep 28, 2026	10.06	10.06	10.06	10.06	0.00%	0
Sep 25, 2026	10.06	10.06	10.06	10.06	+0.05%	200
Sep 24, 2026	10.06	10.06	10.05	10.05	-0.10%	500
Sep 23, 2026	10.05	10.06	10.05	10.06	+0.05%	1.20K
Sep 22, 2026	10.06	10.06	10.06	10.06	-0.05%	1.60K
Sep 21, 2026	10.06	10.06	10.05	10.06	+0.10%	87.30K
Sep 18, 2026	10.06	10.07	10.05	10.05	-0.20%	325.70K
Sep 17, 2026	10.07	10.07	10.07	10.07	+0.10%	500
Sep 16, 2026	10.07	10.07	10.06	10.06	0.00%	300
Sep 15, 2026	10.06	10.07	10.06	10.06	-0.10%	269.70K
Sep 14, 2026	10.07	10.07	10.07	10.07	0.00%	35.90K
Sep 11, 2026	10.07	10.07	10.07	10.07	0.00%	40.10K
Sep 10, 2026	10.07	10.07	10.07	10.07	0.00%	100
Sep 9, 2026	10.07	10.07	10.07	10.07	0.00%	10.40K
Sep 8, 2026	10.07	10.07	10.06	10.07	+0.05%	15.00K
Sep 4, 2026	10.07	10.07	10.06	10.07	-0.15%	180.40K
Sep 3, 2026	10.08	10.08	10.07	10.08	0.00%	77.20K
Sep 2, 2026	10.08	10.08	10.08	10.08	+0.10%	25.30K
Sep 1, 2026	10.08	10.08	10.07	10.07	-0.10%	27.30K
Aug 31, 2026	10.08	10.08	10.08	10.08	0.00%	0
Aug 28, 2026	10.07	10.08	10.07	10.08	+0.10%	1.50K
Aug 27, 2026	10.07	10.07	10.06	10.07	+0.10%	113.60K
Aug 26, 2026	10.06	10.07	10.06	10.06	0.00%	318.80K
Aug 25, 2026	10.07	10.07	10.06	10.06	0.00%	101.20K
Aug 24, 2026	10.06	10.06	10.06	10.06	0.00%	0
Aug 21, 2026	10.07	10.07	10.06	10.06	0.00%	2.40K
Aug 20, 2026	10.06	10.06	10.06	10.06	+0.20%	39.60K
Aug 19, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 18, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 17, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 14, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 13, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 12, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 11, 2026	10.04	10.04	10.04	10.04	0.00%	0
Aug 10, 2026	10.03	10.04	10.03	10.04	+0.15%	4.10K
Aug 7, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 6, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 5, 2026	10.03	10.03	10.03	10.03	0.00%	0
Aug 4, 2026	10.03	10.04	10.03	10.03	-0.05%	12.90K
Aug 3, 2026	10.03	10.03	10.03	10.03	-0.05%	2.50K
Jul 31, 2026	10.03	10.04	10.03	10.04	+0.15%	12.40K
Jul 30, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jul 29, 2026	10.02	10.02	10.02	10.02	0.00%	10.10K
Jul 28, 2026	10.02	10.02	10.01	10.02	+0.10%	31.90K
Jul 27, 2026	10.02	10.02	10.01	10.01	0.00%	5.00K
Jul 24, 2026	10.01	10.01	10.01	10.01	0.00%	0
Jul 23, 2026	10.01	10.01	10.01	10.01	-0.10%	6.60K
Jul 22, 2026	10.01	10.02	10.01	10.02	0.00%	28.40K
Jul 21, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jul 20, 2026	10.02	10.02	10.01	10.02	+0.10%	2.20K
Jul 17, 2026	10.02	10.02	10.01	10.01	-0.10%	8.50K
Jul 16, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jul 15, 2026	10.02	10.02	10.02	10.02	0.00%	2.00K
Jul 14, 2026	10.02	10.02	10.02	10.02	0.00%	2.00K
Jul 13, 2026	10.03	10.03	10.02	10.02	0.00%	17.20K
Jul 10, 2026	10.02	10.02	10.02	10.02	0.00%	0
Jul 9, 2026	10.03	10.03	10.02	10.02	-0.20%	4.20K
Jul 8, 2026	10.03	10.04	10.02	10.04	+0.20%	51.10K
Jul 7, 2026	10.02	10.03	10.01	10.02	0.00%	59.80K
Jul 6, 2026	10.02	10.02	10.02	10.02	+0.10%	39.40K
Jul 2, 2026	10.01	10.02	10.01	10.01	+0.10%	28.20K
Jul 1, 2026	10.00	10.00	10.00	10.00	+0.10%	200
Jun 30, 2026	10.01	10.01	9.99	9.99	-0.10%	86.70K
Jun 29, 2026	10.01	10.01	10.00	10.00	0.00%	50.20K
Jun 26, 2026	10.01	10.02	10.00	10.00	0.00%	3.40K
Jun 25, 2026	10.01	10.01	10.00	10.00	0.00%	300
Jun 24, 2026	10.02	10.02	10.00	10.00	-0.10%	28.30K
Jun 23, 2026	10.02	10.02	10.01	10.01	-0.10%	8.10K
Jun 22, 2026	10.02	10.03	10.02	10.02	+0.10%	4.40K
Jun 18, 2026	10.02	10.02	10.01	10.01	0.00%	88.70K
Jun 17, 2026	10.01	10.02	10.01	10.01	-0.05%	2.40K
Jun 16, 2026	10.02	10.02	10.02	10.02	-0.05%	3.80K
Jun 15, 2026	10.02	10.02	10.02	10.02	0.00%	3.60K
Jun 12, 2026	10.01	10.02	10.01	10.02	0.00%	3.80K
Jun 11, 2026	10.03	10.03	10.02	10.02	0.00%	6.50K
Jun 10, 2026	10.02	10.03	10.02	10.02	+0.10%	22.70K
Jun 9, 2026	10.02	10.03	10.01	10.01	-0.20%	31.20K
Jun 8, 2026	10.03	10.03	10.03	10.03	+0.10%	2.90K
Jun 5, 2026	10.02	10.02	10.01	10.02	0.00%	37.00K
Jun 4, 2026	10.02	10.03	10.02	10.02	0.00%	23.50K
Jun 3, 2026	10.02	10.03	10.01	10.02	+0.10%	43.50K
Jun 2, 2026	10.02	10.03	10.01	10.01	0.00%	100.30K
Jun 1, 2026	10.02	10.02	10.01	10.01	0.00%	43.20K
May 29, 2026	10.02	10.02	10.01	10.01	-0.10%	20.30K
May 28, 2026	10.02	10.02	10.01	10.02	+0.15%	300
May 27, 2026	10.02	10.02	10.01	10.01	-0.05%	10.50K
May 26, 2026	10.02	10.02	10.01	10.01	-0.10%	3.90K
May 22, 2026	10.01	10.02	10.01	10.02	+0.10%	300
May 21, 2026	10.00	10.01	10.00	10.01	+0.10%	4.20K
May 20, 2026	10.00	10.00	9.99	10.00	+0.10%	2.10K
May 19, 2026	10.00	10.00	9.99	9.99	+0.10%	9.10K
May 18, 2026	9.99	9.99	9.98	9.98	-0.10%	8.20K
May 15, 2026	9.99	9.99	9.98	9.99	0.00%	10.50K
May 14, 2026	9.99	9.99	9.98	9.99	+0.05%	1.20K
May 13, 2026	9.99	9.99	9.98	9.99	-0.05%	1.10K
May 12, 2026	9.99	9.99	9.98	9.99	+0.10%	500
May 11, 2026	9.99	9.99	9.98	9.98	0.00%	400
May 8, 2026	9.98	9.99	9.98	9.98	0.00%	10.10K
May 7, 2026	9.98	9.98	9.98	9.98	0.00%	26.20K
May 6, 2026	9.98	9.98	9.98	9.98	+0.10%	16.80K
May 5, 2026	9.98	9.98	9.97	9.97	0.00%	600
May 4, 2026	9.98	9.98	9.97	9.97	-0.10%	2.30K
May 1, 2026	9.98	9.98	9.98	9.98	+0.20%	200
Apr 30, 2026	9.99	9.99	9.96	9.96	-0.15%	24.00K
Apr 29, 2026	9.99	9.99	9.98	9.98	-0.05%	18.50K
Apr 28, 2026	9.99	9.99	9.98	9.98	0.00%	31.90K
Apr 27, 2026	9.98	9.98	9.98	9.98	0.00%	500
Apr 24, 2026	9.98	9.98	9.98	9.98	+0.10%	500
Apr 23, 2026	9.97	9.97	9.97	9.97	+0.10%	25.50K
Apr 22, 2026	9.97	9.97	9.96	9.96	+0.10%	11.40K
Apr 21, 2026	9.96	9.96	9.95	9.95	-0.10%	7.30K
Apr 20, 2026	9.96	9.96	9.96	9.96	+0.10%	200
Apr 17, 2026	9.95	9.95	9.95	9.95	+0.05%	14.30K
Apr 16, 2026	9.95	9.95	9.94	9.95	-0.05%	20.90K
Apr 15, 2026	9.95	9.95	9.94	9.95	+0.10%	4.70K
Apr 14, 2026	9.95	9.95	9.94	9.94	0.00%	2.30K
Apr 13, 2026	9.95	9.95	9.94	9.94	0.00%	63.90K
Apr 10, 2026	9.94	9.94	9.94	9.94	0.00%	0
Apr 9, 2026	9.94	9.94	9.94	9.94	0.00%	1.00K
Apr 8, 2026	9.93	9.95	9.93	9.94	+0.10%	23.20K
Apr 7, 2026	9.93	9.93	9.92	9.93	+0.10%	73.80K
Apr 6, 2026	9.93	9.93	9.92	9.92	-0.30%	47.10K
Apr 2, 2026	9.93	9.95	9.92	9.95	+0.10%	6.70K
Apr 1, 2026	9.93	9.94	9.92	9.94	+0.20%	2.20K
Mar 31, 2026	9.92	9.92	9.91	9.92	+0.20%	1.30K
Mar 30, 2026	9.92	9.92	9.90	9.90	0.00%	1.40K
Mar 27, 2026	9.91	9.91	9.90	9.90	0.00%	172.60K
Mar 26, 2026	9.92	9.92	9.90	9.90	-0.20%	723.00K
Mar 25, 2026	9.92	9.92	9.92	9.92	0.00%	300
Mar 24, 2026	9.91	9.92	9.91	9.92	+0.10%	15.20K
Mar 23, 2026	9.92	9.92	9.91	9.91	-0.01%	38.70K
Mar 20, 2026	9.91	9.91	9.91	9.91	+0.01%	1.00K
Mar 19, 2026	9.91	9.91	9.91	9.91	0.00%	75.20K
Mar 18, 2026	9.93	9.93	9.91	9.91	0.00%	65.00K
Mar 17, 2026	9.93	9.93	9.91	9.91	-0.20%	16.30K
Mar 16, 2026	9.93	9.93	9.93	9.93	0.00%	100
Mar 13, 2026	9.93	9.93	9.93	9.93	0.00%	100
Mar 12, 2026	9.92	9.93	9.92	9.93	+0.10%	2.40K
Mar 11, 2026	9.92	9.92	9.92	9.92	0.00%	0
Mar 10, 2026	9.92	9.93	9.92	9.92	0.00%	1.20K
Mar 9, 2026	9.93	9.93	9.92	9.92	-0.10%	300
Mar 6, 2026	9.93	9.93	9.92	9.93	+0.10%	6.90K
Mar 5, 2026	9.93	9.93	9.91	9.92	+0.03%	82.70K
Mar 4, 2026	9.91	9.92	9.91	9.92	-0.03%	1.50K
Mar 3, 2026	9.94	9.94	9.91	9.92	+0.20%	331.90K
Mar 2, 2026	9.91	9.95	9.90	9.90	-0.20%	40.10K
Feb 27, 2026	9.93	9.93	9.92	9.92	-0.10%	3.60K
Feb 26, 2026	9.94	9.95	9.93	9.93	0.00%	296.30K
Feb 25, 2026	9.93	9.95	9.93	9.93	-0.20%	4.10K
Feb 24, 2026	9.95	9.95	9.95	9.95	0.00%	0
Feb 23, 2026	9.94	9.95	9.94	9.95	+0.05%	3.50K
Feb 20, 2026	9.94	9.95	9.94	9.95	-0.05%	1.20K
Feb 19, 2026	9.95	9.95	9.95	9.95	0.00%	200
Feb 18, 2026	9.97	9.97	9.94	9.95	+0.20%	39.10K
Feb 17, 2026	9.93	9.94	9.93	9.93	-0.20%	14.60K
Feb 13, 2026	9.95	9.95	9.95	9.95	0.00%	0
Feb 12, 2026	9.97	9.97	9.95	9.95	+0.01%	7.70K
Feb 11, 2026	9.96	9.96	9.95	9.95	-0.11%	37.90K
Feb 10, 2026	9.96	9.96	9.96	9.96	+0.10%	125.20K
Feb 9, 2026	9.95	9.95	9.95	9.95	-0.40%	200
Feb 6, 2026	9.99	9.99	9.99	9.99	+0.40%	1.30K
Feb 5, 2026	9.95	9.95	9.94	9.95	0.00%	91.50K
Feb 4, 2026	9.94	9.95	9.94	9.95	+0.20%	9.40K
Feb 3, 2026	9.94	9.94	9.93	9.93	0.00%	5.60K
Feb 2, 2026	9.93	9.94	9.93	9.93	0.00%	475.80K
Jan 30, 2026	9.93	9.93	9.93	9.93	0.00%	100
Jan 29, 2026	9.93	9.93	9.93	9.93	0.00%	0
Jan 28, 2026	9.94	9.94	9.93	9.93	0.00%	700
Jan 27, 2026	9.92	9.94	9.92	9.93	+0.10%	132.50K
Jan 26, 2026	9.92	9.92	9.92	9.92	+0.10%	376.80K
Jan 23, 2026	9.92	9.92	9.91	9.91	-0.10%	85.40K
Jan 22, 2026	9.91	9.92	9.91	9.92	+0.05%	700
Jan 21, 2026	9.92	9.92	9.92	9.92	0.00%	0
Jan 20, 2026	9.92	9.93	9.91	9.92	+0.05%	2.90K
Jan 16, 2026	9.93	9.93	9.91	9.91	-0.10%	1.30K
Jan 15, 2026	9.92	9.92	9.89	9.92	+0.20%	15.80K
Jan 14, 2026	9.90	9.90	9.90	9.90	-0.20%	200
Jan 13, 2026	9.91	9.92	9.91	9.92	+0.10%	169.40K
Jan 12, 2026	9.90	9.92	9.90	9.91	+0.18%	377.90K
Jan 9, 2026	9.88	9.89	9.88	9.89	+0.12%	3.50K
Jan 8, 2026	9.88	9.88	9.88	9.88	0.00%	0
Jan 7, 2026	9.92	9.92	9.88	9.88	0.00%	28.70K
Jan 6, 2026	9.88	9.88	9.88	9.88	0.00%	7.50K
Jan 5, 2026	9.90	9.90	9.87	9.88	-0.10%	283.70K
Jan 2, 2026	9.89	9.89	9.89	9.89	0.00%	0
Dec 31, 2025	9.89	9.89	9.89	9.89	0.00%	200
Dec 30, 2025	9.89	9.89	9.89	9.89	0.00%	1.80K
Dec 29, 2025	9.89	9.89	9.89	9.89	0.00%	4.80K
Dec 26, 2025	9.89	9.89	9.89	9.89	0.00%	2.60K
Dec 24, 2025	9.89	9.89	9.89	9.89	+0.01%	200
Dec 23, 2025	9.89	9.89	9.89	9.89	-0.01%	30.50K
Dec 22, 2025	9.89	9.89	9.89	9.89	+0.10%	500
Dec 19, 2025	9.89	9.89	9.88	9.88	-0.10%	789.30K
Dec 18, 2025	9.89	9.89	9.89	9.89	0.00%	259.40K
Dec 17, 2025	9.89	9.90	9.89	9.89	0.00%	568.10K
Dec 16, 2025	9.89	9.90	9.88	9.89	-0.07%	332.80K
Dec 15, 2025	9.89	9.90	9.89	9.90	+0.07%	6.60K
Dec 12, 2025	9.89	9.89	9.89	9.89	0.00%	0
Dec 11, 2025	9.89	9.89	9.89	9.89	0.00%	0
Dec 10, 2025	9.90	9.91	9.89	9.89	-0.15%	20.10K
Dec 9, 2025	9.90	9.91	9.90	9.91	+0.05%	13.40K
Dec 8, 2025	9.90	9.90	9.90	9.90	0.00%	159.00K
Dec 5, 2025	9.90	9.90	9.90	9.90	0.00%	0
Dec 4, 2025	9.91	9.91	9.89	9.90	-0.10%	22.10K
Dec 3, 2025	9.91	9.91	9.91	9.91	0.00%	10.00K
Dec 2, 2025	9.91	9.91	9.91	9.91	0.00%	5.50K
Dec 1, 2025	9.94	9.94	9.91	9.91	-0.30%	118.80K
Nov 28, 2025	9.94	9.94	9.94	9.94	+0.10%	100
Nov 26, 2025	9.94	9.94	9.93	9.93	0.00%	7.40K
Nov 25, 2025	9.94	9.94	9.93	9.93	-0.10%	2.70K
Nov 24, 2025	9.89	9.95	9.89	9.94	-0.10%	10.70K
Nov 21, 2025	9.95	9.95	9.95	9.95	+0.10%	200
Nov 20, 2025	9.95	9.96	9.93	9.94	-0.10%	268.00K
Nov 19, 2025	9.96	9.96	9.95	9.95	—	17.30K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DNMX chart for longer ranges.