DMC Global Inc. BOOM
NASDAQ · United States · Industrial Services
$5.63+0.04 (+0.81%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.63 | +0.90% | $5.56 | $5.66 | $5.45 | 100.20K |
| 2026-09-30 | $5.58 | -1.06% | $5.64 | $5.79 | $5.55 | 110.00K |
| 2026-09-29 | $5.64 | -3.26% | $5.76 | $5.85 | $5.64 | 91.20K |
| 2026-09-28 | $5.83 | -1.35% | $5.91 | $5.91 | $5.80 | 100.00K |
| 2026-09-25 | $5.91 | +1.55% | $5.88 | $5.94 | $5.75 | 251.70K |
| 2026-09-24 | $5.82 | -1.69% | $5.90 | $5.96 | $5.80 | 183.40K |
| 2026-09-23 | $5.92 | -2.47% | $6.05 | $6.12 | $5.90 | 96.80K |
| 2026-09-22 | $6.07 | -0.49% | $6.06 | $6.20 | $6.06 | 62.70K |
| 2026-09-21 | $6.10 | -0.97% | $6.26 | $6.26 | $6.06 | 70.00K |
| 2026-09-18 | $6.16 | -1.44% | $6.25 | $6.25 | $6.00 | 240.90K |
| 2026-09-17 | $6.25 | +0.16% | $6.27 | $6.37 | $6.21 | 75.20K |
| 2026-09-16 | $6.24 | -1.73% | $6.35 | $6.41 | $6.16 | 94.30K |
| 2026-09-15 | $6.35 | +2.09% | $6.17 | $6.40 | $6.11 | 64.50K |
| 2026-09-14 | $6.22 | -2.20% | $6.29 | $6.43 | $6.11 | 116.00K |
| 2026-09-11 | $6.36 | -3.20% | $6.56 | $6.65 | $6.31 | 89.60K |
| 2026-09-10 | $6.57 | -2.23% | $6.72 | $6.82 | $6.41 | 54.90K |
| 2026-09-09 | $6.72 | -1.90% | $6.88 | $7.02 | $6.66 | 68.00K |
| 2026-09-08 | $6.85 | -1.72% | $6.97 | $7.06 | $6.80 | 107.80K |
| 2026-09-04 | $6.97 | +0.72% | $6.91 | $7.00 | $6.85 | 48.90K |
| 2026-09-03 | $6.92 | +1.17% | $6.84 | $6.99 | $6.71 | 75.10K |
| 2026-09-02 | $6.84 | +2.70% | $6.66 | $6.93 | $6.66 | 63.80K |
| 2026-09-01 | $6.66 | -5.80% | $6.94 | $6.94 | $6.66 | 69.00K |
| 2026-08-31 | $7.07 | +3.06% | $6.85 | $7.11 | $6.85 | 71.40K |
| 2026-08-28 | $6.86 | -1.86% | $6.99 | $7.07 | $6.86 | 66.40K |
| 2026-08-27 | $6.99 | +5.43% | $6.64 | $7.04 | $6.56 | 101.40K |
| 2026-08-26 | $6.63 | -3.21% | $6.85 | $6.90 | $6.62 | 111.70K |
| 2026-08-25 | $6.85 | +1.18% | $6.76 | $6.92 | $6.60 | 70.10K |
| 2026-08-24 | $6.77 | -3.42% | $7.01 | $7.05 | $6.75 | 72.60K |
| 2026-08-21 | $7.01 | +0.14% | $7.04 | $7.20 | $6.90 | 83.00K |
| 2026-08-20 | $7.00 | -3.05% | $7.20 | $7.35 | $6.82 | 145.90K |
| 2026-08-19 | $7.22 | +1.98% | $7.08 | $7.27 | $6.91 | 105.70K |
| 2026-08-18 | $7.08 | -3.01% | $7.21 | $7.28 | $7.02 | 88.10K |
| 2026-08-17 | $7.30 | -3.31% | $7.55 | $7.73 | $7.29 | 109.70K |
| 2026-08-14 | $7.55 | +1.07% | $7.52 | $7.64 | $7.43 | 68.40K |
| 2026-08-13 | $7.47 | -1.19% | $7.49 | $7.67 | $7.44 | 94.70K |
| 2026-08-12 | $7.56 | -1.05% | $7.69 | $7.78 | $7.40 | 113.10K |
| 2026-08-11 | $7.64 | +2.41% | $7.48 | $7.70 | $7.44 | 82.90K |
| 2026-08-10 | $7.46 | -2.61% | $7.65 | $7.73 | $7.44 | 121.50K |
| 2026-08-07 | $7.66 | +1.86% | $7.51 | $7.85 | $7.28 | 170.70K |
| 2026-08-06 | $7.52 | +3.30% | $7.26 | $7.67 | $7.13 | 285.30K |
| 2026-08-05 | $7.28 | -0.41% | $7.33 | $7.40 | $6.92 | 249.80K |
| 2026-08-04 | $7.31 | +1.11% | $7.00 | $7.58 | $7.00 | 281.30K |
| 2026-08-03 | $7.23 | +7.27% | $6.74 | $7.60 | $6.63 | 511.40K |
| 2026-07-31 | $6.74 | +7.67% | $6.31 | $6.82 | $6.20 | 241.10K |
| 2026-07-30 | $6.26 | +15.50% | $7.00 | $7.37 | $6.06 | 842.10K |
| 2026-07-29 | $5.42 | -0.73% | $5.48 | $5.66 | $5.28 | 548.10K |
| 2026-07-28 | $5.46 | -4.38% | $5.67 | $5.67 | $5.30 | 299.60K |
| 2026-07-27 | $5.71 | -3.71% | $5.91 | $6.02 | $5.67 | 119.70K |
| 2026-07-24 | $5.93 | -3.73% | $6.16 | $6.19 | $5.91 | 159.40K |
| 2026-07-23 | $6.16 | -6.67% | $6.52 | $6.64 | $6.12 | 114.60K |
| 2026-07-22 | $6.60 | +3.12% | $6.40 | $6.70 | $6.40 | 119.10K |
| 2026-07-21 | $6.40 | +2.56% | $6.23 | $6.49 | $6.17 | 160.60K |
| 2026-07-20 | $6.24 | -0.32% | $6.26 | $6.35 | $6.18 | 142.70K |
| 2026-07-17 | $6.26 | -0.16% | $6.22 | $6.28 | $6.07 | 151.60K |
| 2026-07-16 | $6.27 | -0.79% | $6.26 | $6.36 | $6.15 | 101.70K |
| 2026-07-15 | $6.32 | -2.62% | $6.56 | $6.64 | $6.28 | 154.30K |
| 2026-07-14 | $6.49 | -0.92% | $6.54 | $6.66 | $6.46 | 156.30K |
| 2026-07-13 | $6.55 | +1.24% | $6.50 | $6.84 | $6.44 | 273.40K |
| 2026-07-10 | $6.47 | +1.09% | $6.44 | $6.59 | $6.37 | 147.40K |
| 2026-07-09 | $6.40 | +2.40% | $6.29 | $6.43 | $6.13 | 147.10K |
| 2026-07-08 | $6.25 | -0.32% | $6.29 | $6.40 | $6.18 | 142.00K |
| 2026-07-07 | $6.27 | -1.10% | $6.30 | $6.47 | $6.11 | 180.50K |
| 2026-07-06 | $6.34 | +3.59% | $6.12 | $6.35 | $6.03 | 203.10K |
| 2026-07-02 | $6.12 | -2.24% | $6.32 | $6.64 | $6.10 | 330.40K |
| 2026-07-01 | $6.26 | +7.75% | $5.86 | $6.28 | $5.82 | 313.90K |
| 2026-06-30 | $5.81 | -1.69% | $5.93 | $5.96 | $5.55 | 681.50K |
| 2026-06-29 | $5.91 | -2.31% | $6.12 | $6.32 | $5.89 | 596.70K |
| 2026-06-26 | $6.05 | +0.33% | $6.03 | $6.12 | $5.57 | 3.57M |
| 2026-06-25 | $6.03 | -2.74% | $6.21 | $6.27 | $5.92 | 528.40K |
| 2026-06-24 | $6.20 | -6.77% | $6.70 | $6.70 | $6.01 | 420.50K |
| 2026-06-23 | $6.65 | -5.54% | $6.95 | $7.12 | $6.64 | 271.30K |
| 2026-06-22 | $7.04 | +0.14% | $6.97 | $7.10 | $6.93 | 207.50K |
| 2026-06-18 | $7.03 | -1.40% | $7.21 | $7.23 | $6.79 | 195.80K |
| 2026-06-17 | $7.13 | +3.33% | $6.94 | $7.27 | $6.90 | 316.30K |
| 2026-06-16 | $6.90 | 0.00% | $6.88 | $7.08 | $6.85 | 240.30K |
| 2026-06-15 | $6.90 | -2.82% | $7.06 | $7.08 | $6.75 | 282.60K |
| 2026-06-12 | $7.10 | +0.71% | $7.01 | $7.19 | $7.00 | 140.20K |
| 2026-06-11 | $7.05 | +2.32% | $6.89 | $7.14 | $6.89 | 229.40K |
| 2026-06-10 | $6.89 | +1.17% | $6.79 | $7.03 | $6.77 | 194.80K |
| 2026-06-09 | $6.81 | -2.71% | $7.07 | $7.18 | $6.70 | 196.20K |
| 2026-06-08 | $7.00 | +3.86% | $6.67 | $7.02 | $6.67 | 210.00K |
| 2026-06-05 | $6.74 | -0.15% | $6.76 | $6.94 | $6.63 | 335.50K |
| 2026-06-04 | $6.75 | +0.60% | $6.77 | $6.77 | $6.54 | 344.10K |
| 2026-06-03 | $6.71 | -1.32% | $6.80 | $6.93 | $6.70 | 271.70K |
| 2026-06-02 | $6.80 | +0.29% | $6.81 | $7.01 | $6.75 | 168.90K |
| 2026-06-01 | $6.78 | -0.44% | $6.86 | $7.03 | $6.67 | 212.30K |
| 2026-05-29 | $6.81 | -6.07% | $7.23 | $7.30 | $6.78 | 556.80K |
| 2026-05-28 | $7.25 | +1.26% | $7.19 | $7.26 | $6.90 | 186.60K |
| 2026-05-27 | $7.16 | -0.97% | $7.25 | $7.25 | $6.95 | 188.60K |
| 2026-05-26 | $7.23 | +4.78% | $6.95 | $7.25 | $6.93 | 233.60K |