DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.21
+0.12 (1.97%)
Nov 28, 2025, 1:00 PM EST - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.08 | 6.24 | 5.96 | 6.21 | 6.21 | 1.97% | 52,039 |
| Nov 26, 2025 | 6.12 | 6.19 | 6.06 | 6.09 | 6.09 | -1.46% | 156,831 |
| Nov 25, 2025 | 5.81 | 6.21 | 5.78 | 6.18 | 6.18 | 6.37% | 220,841 |
| Nov 24, 2025 | 5.70 | 6.00 | 5.55 | 5.81 | 5.81 | 2.83% | 304,481 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.46 | 5.65 | 5.65 | 0.36% | 213,706 |
| Nov 20, 2025 | 5.59 | 6.03 | 5.59 | 5.63 | 5.63 | 1.81% | 238,129 |
| Nov 19, 2025 | 5.68 | 5.75 | 5.46 | 5.53 | 5.53 | -3.66% | 159,616 |
| Nov 18, 2025 | 5.70 | 5.78 | 5.49 | 5.74 | 5.74 | 0.35% | 263,689 |
| Nov 17, 2025 | 5.84 | 6.00 | 5.71 | 5.72 | 5.72 | -2.56% | 149,898 |
| Nov 14, 2025 | 5.86 | 5.94 | 5.70 | 5.87 | 5.87 | - | 208,922 |
| Nov 13, 2025 | 6.30 | 6.35 | 5.83 | 5.87 | 5.87 | -6.68% | 224,504 |
| Nov 12, 2025 | 6.11 | 6.29 | 6.03 | 6.29 | 6.29 | 2.78% | 203,288 |
| Nov 11, 2025 | 6.17 | 6.21 | 6.02 | 6.12 | 6.12 | -0.33% | 163,217 |
| Nov 10, 2025 | 6.09 | 6.24 | 5.99 | 6.14 | 6.14 | 1.66% | 168,152 |
| Nov 7, 2025 | 6.19 | 6.19 | 5.91 | 6.04 | 6.04 | -2.42% | 242,633 |
| Nov 6, 2025 | 6.39 | 6.39 | 6.18 | 6.19 | 6.19 | -0.96% | 263,435 |
| Nov 5, 2025 | 7.27 | 7.32 | 6.13 | 6.25 | 6.25 | -18.62% | 415,901 |
| Nov 4, 2025 | 7.88 | 8.10 | 7.60 | 7.68 | 7.68 | -4.12% | 136,026 |
| Nov 3, 2025 | 8.00 | 8.08 | 7.88 | 8.01 | 8.01 | -0.62% | 134,633 |
| Oct 31, 2025 | 8.45 | 8.45 | 7.82 | 8.06 | 8.06 | -4.73% | 118,135 |
| Oct 30, 2025 | 8.47 | 8.57 | 8.37 | 8.46 | 8.46 | -0.94% | 178,097 |
| Oct 29, 2025 | 8.54 | 8.60 | 8.37 | 8.54 | 8.54 | 0.59% | 177,004 |
| Oct 28, 2025 | 8.45 | 8.59 | 8.35 | 8.49 | 8.49 | -0.12% | 89,471 |
| Oct 27, 2025 | 8.43 | 8.60 | 8.30 | 8.50 | 8.50 | 0.95% | 230,811 |
| Oct 24, 2025 | 8.26 | 8.44 | 8.20 | 8.42 | 8.42 | 2.93% | 154,119 |
| Oct 23, 2025 | 7.68 | 8.22 | 7.67 | 8.18 | 8.18 | 6.79% | 180,053 |
| Oct 22, 2025 | 7.61 | 7.78 | 7.52 | 7.66 | 7.66 | 1.06% | 103,703 |
| Oct 21, 2025 | 7.54 | 7.64 | 7.38 | 7.58 | 7.58 | 0.93% | 149,975 |
| Oct 20, 2025 | 7.28 | 7.67 | 7.21 | 7.51 | 7.51 | 3.59% | 238,406 |
| Oct 17, 2025 | 7.51 | 7.71 | 7.18 | 7.25 | 7.25 | -3.97% | 107,947 |
| Oct 16, 2025 | 7.60 | 7.82 | 7.53 | 7.55 | 7.55 | -0.79% | 169,185 |
| Oct 15, 2025 | 7.87 | 7.99 | 7.36 | 7.61 | 7.61 | -2.44% | 178,709 |
| Oct 14, 2025 | 7.18 | 7.82 | 7.09 | 7.80 | 7.80 | 7.44% | 187,443 |
| Oct 13, 2025 | 7.23 | 7.48 | 7.17 | 7.26 | 7.26 | 2.40% | 120,748 |
| Oct 10, 2025 | 8.05 | 8.18 | 7.08 | 7.09 | 7.09 | -11.93% | 295,745 |
| Oct 9, 2025 | 7.75 | 8.15 | 7.57 | 8.05 | 8.05 | 3.74% | 307,760 |
| Oct 8, 2025 | 7.77 | 7.83 | 7.51 | 7.76 | 7.76 | 0.26% | 66,381 |
| Oct 7, 2025 | 7.84 | 7.95 | 7.67 | 7.74 | 7.74 | -1.40% | 132,439 |
| Oct 6, 2025 | 8.20 | 8.33 | 7.84 | 7.85 | 7.85 | -3.21% | 112,040 |
| Oct 3, 2025 | 8.35 | 8.48 | 8.06 | 8.11 | 8.11 | -2.76% | 125,783 |
| Oct 2, 2025 | 8.51 | 8.51 | 8.15 | 8.34 | 8.34 | -2.68% | 118,724 |
| Oct 1, 2025 | 8.43 | 8.57 | 8.24 | 8.57 | 8.57 | 1.42% | 147,586 |
| Sep 30, 2025 | 8.28 | 8.46 | 8.23 | 8.45 | 8.45 | 1.44% | 176,923 |
| Sep 29, 2025 | 8.28 | 8.35 | 8.10 | 8.33 | 8.33 | 1.71% | 138,967 |
| Sep 26, 2025 | 8.17 | 8.38 | 8.13 | 8.19 | 8.19 | - | 115,629 |
| Sep 25, 2025 | 8.22 | 8.33 | 8.05 | 8.19 | 8.19 | -0.61% | 103,404 |
| Sep 24, 2025 | 8.54 | 8.70 | 8.24 | 8.24 | 8.24 | -2.14% | 162,111 |
| Sep 23, 2025 | 8.05 | 8.71 | 8.05 | 8.42 | 8.42 | 5.51% | 367,498 |
| Sep 22, 2025 | 7.39 | 8.05 | 7.29 | 7.98 | 7.98 | 6.83% | 691,758 |
| Sep 19, 2025 | 7.71 | 7.83 | 7.32 | 7.47 | 7.47 | -2.61% | 469,726 |