DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.02
-0.04 (-0.52%)
At close: Nov 3, 2025, 4:00 PM EST
8.01
-0.01 (-0.10%)
After-hours: Nov 3, 2025, 4:10 PM EST
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 7.56 | 7.70 | 7.42 | 7.67 | 7.67 | 2.68% | 325,023 |
| Sep 17, 2025 | 7.32 | 7.79 | 7.26 | 7.47 | 7.47 | 2.47% | 256,519 |
| Sep 16, 2025 | 7.00 | 7.34 | 6.75 | 7.29 | 7.29 | 4.14% | 166,417 |
| Sep 15, 2025 | 7.03 | 7.38 | 6.97 | 7.00 | 7.00 | -0.43% | 246,484 |
| Sep 12, 2025 | 7.04 | 7.07 | 6.83 | 7.03 | 7.03 | - | 164,405 |
| Sep 11, 2025 | 6.80 | 7.04 | 6.74 | 7.03 | 7.03 | 2.93% | 88,235 |
| Sep 10, 2025 | 7.08 | 7.11 | 6.63 | 6.83 | 6.83 | -4.07% | 183,750 |
| Sep 9, 2025 | 7.42 | 7.58 | 7.09 | 7.12 | 7.12 | -3.13% | 299,475 |
| Sep 8, 2025 | 7.11 | 7.39 | 7.04 | 7.35 | 7.35 | 3.67% | 274,909 |
| Sep 5, 2025 | 6.87 | 7.17 | 6.87 | 7.09 | 7.09 | 2.31% | 158,238 |
| Sep 4, 2025 | 6.72 | 6.96 | 6.67 | 6.93 | 6.93 | 3.59% | 125,415 |
| Sep 3, 2025 | 6.61 | 6.75 | 6.57 | 6.69 | 6.69 | 0.15% | 166,147 |
| Sep 2, 2025 | 6.67 | 6.83 | 6.61 | 6.68 | 6.68 | -0.30% | 133,705 |
| Aug 29, 2025 | 6.38 | 6.76 | 6.38 | 6.70 | 6.70 | 6.18% | 235,503 |
| Aug 28, 2025 | 6.54 | 6.59 | 6.27 | 6.31 | 6.31 | -3.66% | 549,610 |
| Aug 27, 2025 | 6.59 | 6.75 | 6.54 | 6.55 | 6.55 | -0.76% | 96,257 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.59 | 6.60 | 6.60 | -2.80% | 89,972 |
| Aug 25, 2025 | 6.97 | 6.97 | 6.70 | 6.79 | 6.79 | -2.02% | 122,708 |