DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.98
+0.17 (1.93%)
Mar 26, 2025, 4:00 PM EST - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 8.91 | 9.19 | 8.90 | 8.98 | 8.98 | 1.93% | 235,026 |
| Mar 25, 2025 | 9.02 | 9.19 | 8.76 | 8.81 | 8.81 | -1.56% | 131,416 |
| Mar 24, 2025 | 8.81 | 9.00 | 8.77 | 8.95 | 8.95 | 2.05% | 107,752 |
| Mar 21, 2025 | 8.46 | 8.82 | 8.44 | 8.77 | 8.77 | 2.69% | 206,128 |
| Mar 20, 2025 | 8.55 | 8.77 | 8.46 | 8.54 | 8.54 | -0.58% | 138,001 |
| Mar 19, 2025 | 8.29 | 8.78 | 8.29 | 8.59 | 8.59 | 3.74% | 225,335 |
| Mar 18, 2025 | 8.34 | 8.43 | 8.16 | 8.28 | 8.28 | -0.48% | 138,447 |
| Mar 17, 2025 | 8.08 | 8.47 | 8.08 | 8.32 | 8.32 | 2.84% | 143,941 |
| Mar 14, 2025 | 8.09 | 8.33 | 8.03 | 8.09 | 8.09 | 1.12% | 127,151 |
| Mar 13, 2025 | 8.12 | 8.41 | 7.80 | 8.00 | 8.00 | -0.99% | 161,564 |
| Mar 12, 2025 | 8.00 | 8.24 | 7.89 | 8.08 | 8.08 | 1.76% | 157,309 |
| Mar 11, 2025 | 7.91 | 8.17 | 7.73 | 7.94 | 7.94 | - | 226,631 |
| Mar 10, 2025 | 8.21 | 8.42 | 7.92 | 7.94 | 7.94 | -3.76% | 187,059 |
| Mar 7, 2025 | 8.21 | 8.50 | 8.16 | 8.25 | 8.25 | - | 99,902 |
| Mar 6, 2025 | 8.22 | 8.39 | 8.05 | 8.25 | 8.25 | -0.60% | 110,641 |
| Mar 5, 2025 | 8.08 | 8.40 | 8.01 | 8.30 | 8.30 | 2.60% | 133,535 |
| Mar 4, 2025 | 8.05 | 8.27 | 7.61 | 8.09 | 8.09 | -1.16% | 192,810 |
| Mar 3, 2025 | 8.53 | 8.64 | 8.16 | 8.19 | 8.19 | -3.48% | 443,695 |
| Feb 28, 2025 | 8.51 | 8.87 | 8.35 | 8.48 | 8.48 | -0.12% | 230,968 |
| Feb 27, 2025 | 8.92 | 9.02 | 8.39 | 8.49 | 8.49 | -4.18% | 300,330 |
| Feb 26, 2025 | 9.08 | 9.14 | 8.78 | 8.86 | 8.86 | -2.21% | 317,787 |
| Feb 25, 2025 | 9.34 | 9.92 | 8.77 | 9.06 | 9.06 | 9.03% | 746,668 |
| Feb 24, 2025 | 8.51 | 8.56 | 8.25 | 8.31 | 8.31 | -1.54% | 279,251 |
| Feb 21, 2025 | 8.68 | 8.84 | 8.36 | 8.44 | 8.44 | -1.86% | 175,048 |
| Feb 20, 2025 | 8.61 | 8.80 | 8.59 | 8.60 | 8.60 | - | 143,529 |
| Feb 19, 2025 | 8.71 | 8.92 | 8.55 | 8.60 | 8.60 | -3.37% | 161,756 |
| Feb 18, 2025 | 8.75 | 9.30 | 8.75 | 8.90 | 8.90 | 3.49% | 272,496 |
| Feb 14, 2025 | 8.73 | 8.94 | 8.51 | 8.60 | 8.60 | -1.04% | 152,490 |
| Feb 13, 2025 | 8.51 | 8.80 | 8.40 | 8.69 | 8.69 | 2.36% | 193,724 |
| Feb 12, 2025 | 8.25 | 9.07 | 8.25 | 8.49 | 8.49 | 1.19% | 311,885 |
| Feb 11, 2025 | 8.52 | 8.64 | 8.30 | 8.39 | 8.39 | -1.99% | 220,909 |
| Feb 10, 2025 | 8.81 | 9.13 | 8.50 | 8.56 | 8.56 | 8.08% | 572,126 |
| Feb 7, 2025 | 7.91 | 8.04 | 7.87 | 7.92 | 7.92 | 0.13% | 181,793 |
| Feb 6, 2025 | 8.01 | 8.10 | 7.77 | 7.91 | 7.91 | -1.25% | 116,896 |
| Feb 5, 2025 | 8.36 | 8.42 | 7.99 | 8.01 | 8.01 | -3.73% | 114,787 |
| Feb 4, 2025 | 8.20 | 8.55 | 8.03 | 8.32 | 8.32 | 1.34% | 164,082 |
| Feb 3, 2025 | 8.03 | 8.21 | 7.75 | 8.21 | 8.21 | 0.86% | 153,365 |
| Jan 31, 2025 | 8.47 | 8.55 | 8.00 | 8.14 | 8.14 | -3.78% | 288,818 |
| Jan 30, 2025 | 8.41 | 8.80 | 8.35 | 8.46 | 8.46 | 2.17% | 225,476 |
| Jan 29, 2025 | 8.44 | 8.87 | 8.19 | 8.28 | 8.28 | -1.66% | 307,590 |
| Jan 28, 2025 | 8.00 | 8.58 | 7.93 | 8.42 | 8.42 | 4.86% | 410,945 |
| Jan 27, 2025 | 7.66 | 8.12 | 7.42 | 8.03 | 8.03 | 9.85% | 475,409 |
| Jan 24, 2025 | 7.36 | 7.41 | 7.16 | 7.31 | 7.31 | - | 143,677 |
| Jan 23, 2025 | 7.25 | 7.38 | 7.20 | 7.31 | 7.31 | 1.67% | 129,218 |
| Jan 22, 2025 | 7.46 | 7.65 | 7.06 | 7.19 | 7.19 | -4.39% | 233,380 |
| Jan 21, 2025 | 7.58 | 7.84 | 7.46 | 7.52 | 7.52 | 0.94% | 176,554 |
| Jan 17, 2025 | 7.62 | 7.80 | 7.35 | 7.45 | 7.45 | -1.32% | 146,613 |
| Jan 16, 2025 | 7.47 | 7.61 | 7.40 | 7.55 | 7.55 | 0.13% | 115,966 |
| Jan 15, 2025 | 7.55 | 7.68 | 7.50 | 7.54 | 7.54 | 1.48% | 110,209 |
| Jan 14, 2025 | 7.42 | 7.68 | 7.26 | 7.43 | 7.43 | 0.41% | 135,877 |