DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.82
+0.12 (1.79%)
May 8, 2025, 4:00 PM EDT - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 6.74 | 7.06 | 6.74 | 6.82 | 6.82 | 1.79% | 244,989 |
| May 7, 2025 | 6.84 | 6.90 | 6.64 | 6.70 | 6.70 | -0.89% | 137,727 |
| May 6, 2025 | 6.93 | 7.16 | 6.70 | 6.76 | 6.76 | -3.29% | 232,294 |
| May 5, 2025 | 7.23 | 7.54 | 6.96 | 6.99 | 6.99 | -5.28% | 198,971 |
| May 2, 2025 | 7.08 | 7.68 | 7.05 | 7.38 | 7.38 | 14.42% | 647,827 |
| May 1, 2025 | 6.40 | 6.72 | 6.33 | 6.45 | 6.45 | -0.62% | 200,924 |
| Apr 30, 2025 | 6.68 | 6.72 | 6.44 | 6.49 | 6.49 | -4.56% | 206,946 |
| Apr 29, 2025 | 6.83 | 7.02 | 6.70 | 6.80 | 6.80 | -0.58% | 192,251 |
| Apr 28, 2025 | 6.80 | 6.97 | 6.66 | 6.84 | 6.84 | 0.29% | 136,884 |
| Apr 25, 2025 | 6.50 | 6.86 | 6.50 | 6.82 | 6.82 | 3.33% | 352,367 |
| Apr 24, 2025 | 6.47 | 6.82 | 6.47 | 6.60 | 6.60 | 2.33% | 363,244 |
| Apr 23, 2025 | 6.58 | 6.90 | 6.39 | 6.45 | 6.45 | -0.62% | 157,284 |
| Apr 22, 2025 | 6.40 | 6.61 | 6.25 | 6.49 | 6.49 | 3.84% | 161,607 |
| Apr 21, 2025 | 6.43 | 6.53 | 6.11 | 6.25 | 6.25 | -3.40% | 178,298 |
| Apr 17, 2025 | 6.29 | 6.57 | 6.29 | 6.47 | 6.47 | 3.03% | 209,221 |
| Apr 16, 2025 | 6.19 | 6.41 | 6.15 | 6.28 | 6.28 | 1.13% | 161,636 |
| Apr 15, 2025 | 6.33 | 6.53 | 6.11 | 6.21 | 6.21 | -2.05% | 143,454 |
| Apr 14, 2025 | 6.62 | 6.62 | 6.10 | 6.34 | 6.34 | -3.35% | 283,783 |
| Apr 11, 2025 | 6.54 | 6.64 | 6.19 | 6.56 | 6.56 | 1.08% | 127,099 |
| Apr 10, 2025 | 6.43 | 6.56 | 6.02 | 6.49 | 6.49 | -1.37% | 237,405 |
| Apr 9, 2025 | 6.28 | 6.90 | 6.08 | 6.58 | 6.58 | 3.79% | 294,399 |
| Apr 8, 2025 | 6.86 | 7.37 | 6.07 | 6.34 | 6.34 | -4.37% | 294,317 |
| Apr 7, 2025 | 6.70 | 7.01 | 6.25 | 6.63 | 6.63 | -5.56% | 359,612 |
| Apr 4, 2025 | 7.32 | 7.35 | 6.41 | 7.02 | 7.02 | -9.30% | 403,264 |
| Apr 3, 2025 | 8.19 | 8.30 | 7.46 | 7.74 | 7.74 | -9.15% | 225,559 |
| Apr 2, 2025 | 8.47 | 8.74 | 8.46 | 8.52 | 8.52 | -0.70% | 135,917 |
| Apr 1, 2025 | 8.36 | 8.89 | 8.27 | 8.58 | 8.58 | 1.90% | 201,416 |
| Mar 31, 2025 | 8.36 | 8.72 | 8.29 | 8.42 | 8.42 | 0.36% | 170,218 |
| Mar 28, 2025 | 8.88 | 8.97 | 8.29 | 8.39 | 8.39 | -6.05% | 128,767 |
| Mar 27, 2025 | 9.06 | 9.20 | 8.88 | 8.93 | 8.93 | -0.56% | 124,105 |
| 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 |