Skip to main content
DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.44
-0.16 (-1.86%)
At close: Feb 21, 2025, 4:00 PM
8.48
+0.04 (0.47%)
After-hours: Feb 21, 2025, 6:19 PM EST

DMC Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.688.848.368.448.44-1.86%175,048
Feb 20, 20258.618.808.598.608.60-143,529
Feb 19, 20258.718.928.558.608.60-3.37%161,756
Feb 18, 20258.759.308.758.908.903.49%272,496
Feb 14, 20258.738.948.518.608.60-1.04%152,490
Feb 13, 20258.518.808.408.698.692.36%193,724
Feb 12, 20258.259.078.258.498.491.19%311,885
Feb 11, 20258.528.648.308.398.39-1.99%220,909
Feb 10, 20258.819.138.508.568.568.08%572,126
Feb 7, 20257.918.047.877.927.920.13%181,793
Feb 6, 20258.018.107.777.917.91-1.25%116,896
Feb 5, 20258.368.427.998.018.01-3.73%114,787
Feb 4, 20258.208.558.038.328.321.34%164,082
Feb 3, 20258.038.217.758.218.210.86%153,365
Jan 31, 20258.478.558.008.148.14-3.78%288,818
Jan 30, 20258.418.808.358.468.462.17%225,476
Jan 29, 20258.448.878.198.288.28-1.66%307,590
Jan 28, 20258.008.587.938.428.424.86%410,945
Jan 27, 20257.668.127.428.038.039.85%475,409
Jan 24, 20257.367.417.167.317.31-143,677
Jan 23, 20257.257.387.207.317.311.67%129,218
Jan 22, 20257.467.657.067.197.19-4.39%233,380
Jan 21, 20257.587.847.467.527.520.94%176,554
Jan 17, 20257.627.807.357.457.45-1.32%146,613
Jan 16, 20257.477.617.407.557.550.13%115,966
Jan 15, 20257.557.687.507.547.541.48%110,209
Jan 14, 20257.427.687.267.437.430.41%135,877
Jan 13, 20257.407.627.367.407.40-88,650
Jan 10, 20257.487.627.297.407.40-0.67%98,715
Jan 8, 20257.757.797.407.457.45-4.36%127,730
Jan 7, 20257.608.177.607.797.792.77%187,542
Jan 6, 20257.377.707.357.587.583.98%182,127
Jan 3, 20257.287.387.157.297.291.39%137,042
Jan 2, 20257.467.507.127.197.19-2.18%156,718
Dec 31, 20247.167.557.167.357.353.52%339,063
Dec 30, 20246.997.216.857.107.100.57%256,706
Dec 27, 20246.927.076.717.067.062.32%194,684
Dec 26, 20246.827.036.736.906.901.17%180,869
Dec 24, 20246.747.006.656.826.821.94%131,192
Dec 23, 20246.796.846.656.696.69-2.19%180,383
Dec 20, 20246.737.046.706.846.840.74%289,581
Dec 19, 20247.087.236.766.796.79-2.86%240,747
Dec 18, 20247.327.326.896.996.99-4.51%267,854
Dec 17, 20247.167.356.937.327.321.81%249,941
Dec 16, 20247.347.457.117.197.19-2.84%242,527
Dec 13, 20247.467.507.327.407.40-0.80%136,743
Dec 12, 20247.737.737.447.467.46-4.24%210,767
Dec 11, 20247.958.047.707.797.79-1.77%169,717
Dec 10, 20248.258.277.897.937.93-3.41%188,312
Dec 9, 20248.118.398.108.218.212.50%181,114
Dec 6, 20248.028.147.938.018.01-228,269
Dec 5, 20247.998.327.978.018.010.12%122,872
Dec 4, 20248.018.087.808.008.000.63%198,838
Dec 3, 20248.298.367.807.957.95-3.99%195,889
Dec 2, 20247.988.327.838.288.282.86%163,670
Nov 29, 20247.978.187.908.058.051.64%150,141
Nov 27, 20248.008.127.797.927.92-0.13%115,904
Nov 26, 20247.918.017.617.937.93-0.13%230,804
Nov 25, 20247.458.097.397.947.947.30%428,525
Nov 22, 20247.597.787.267.407.40-2.25%286,191
Nov 21, 20247.277.777.167.577.574.13%354,675
Nov 20, 20247.367.507.267.277.27-3.71%315,641
Nov 19, 20247.807.877.537.557.55-3.94%272,454
Nov 18, 20248.098.157.817.867.86-2.00%183,154
Nov 15, 20248.368.407.978.028.02-2.55%381,587
Nov 14, 20248.188.387.968.238.231.11%327,978
Nov 13, 20248.718.718.148.148.14-6.54%425,354
Nov 12, 20248.929.048.658.718.71-3.54%229,372
Nov 11, 20249.249.308.939.039.03-2.59%339,432
Nov 8, 20249.509.719.259.279.27-2.42%300,169
Nov 7, 20249.869.869.509.509.50-3.85%255,281
Nov 6, 20249.679.949.199.889.886.81%441,420
Nov 5, 20248.709.258.609.259.25-6.00%611,404
Nov 4, 20249.9110.109.829.849.84-0.30%210,089
Nov 1, 202410.1210.149.809.879.87-2.18%235,442
Oct 31, 202410.1610.2310.0810.0910.09-0.20%120,783
Oct 30, 202410.0410.3010.0410.1110.110.70%108,205
Oct 29, 202410.2010.299.9810.0410.04-2.05%122,460
Oct 28, 202410.1910.329.9310.2510.25-1.06%432,534
Oct 25, 202410.0810.4310.0810.3610.364.12%198,963
Oct 24, 20249.979.999.819.959.95-0.10%303,074
Oct 23, 202410.4610.469.859.969.96-5.77%483,930
Oct 22, 202410.0010.619.7010.5710.57-18.25%1,656,486
Oct 21, 202413.0613.1312.7112.9312.93-0.31%223,157
Oct 18, 202413.2713.3112.9512.9712.97-2.26%152,172
Oct 17, 202413.0813.2712.8113.2713.271.14%96,202
Oct 16, 202412.7713.1512.7213.1213.123.55%117,446
Oct 15, 202412.8713.1012.6612.6712.67-3.13%142,171
Oct 14, 202413.4013.4012.9213.0813.08-2.90%100,996
Oct 11, 202413.4213.6013.3813.4713.470.07%110,218
Oct 10, 202413.0413.5312.9313.4613.463.14%108,963
Oct 9, 202412.9313.1212.8213.0513.05-0.08%115,918
Oct 8, 202413.6013.6412.6313.0613.06-5.02%284,676
Oct 7, 202413.3413.7713.2513.7513.753.31%217,394
Oct 4, 202413.1513.4712.9613.3113.312.78%168,214
Oct 3, 202413.1613.3412.9512.9512.95-2.26%91,950
Oct 2, 202412.9513.2812.8613.2513.253.27%121,378
Oct 1, 202412.9012.9812.4712.8312.83-1.16%145,601
Sep 30, 202413.0113.0412.7512.9812.98-0.15%167,557
Sep 27, 202412.8213.1112.7813.0013.001.88%222,100