DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.84
+0.05 (0.74%)
Dec 20, 2024, 4:00 PM EST - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.73 | 7.04 | 6.70 | 6.84 | 6.84 | 0.74% | 289,579 |
| Dec 19, 2024 | 7.08 | 7.23 | 6.76 | 6.79 | 6.79 | -2.86% | 240,747 |
| Dec 18, 2024 | 7.32 | 7.32 | 6.89 | 6.99 | 6.99 | -4.51% | 267,900 |
| Dec 17, 2024 | 7.16 | 7.35 | 6.93 | 7.32 | 7.32 | 1.81% | 249,941 |
| Dec 16, 2024 | 7.34 | 7.45 | 7.11 | 7.19 | 7.19 | -2.84% | 242,527 |
| Dec 13, 2024 | 7.46 | 7.50 | 7.32 | 7.40 | 7.40 | -0.80% | 136,743 |
| Dec 12, 2024 | 7.73 | 7.73 | 7.44 | 7.46 | 7.46 | -4.24% | 210,767 |
| Dec 11, 2024 | 7.95 | 8.04 | 7.70 | 7.79 | 7.79 | -1.77% | 169,717 |
| Dec 10, 2024 | 8.25 | 8.27 | 7.89 | 7.93 | 7.93 | -3.41% | 188,312 |
| Dec 9, 2024 | 8.11 | 8.39 | 8.10 | 8.21 | 8.21 | 2.50% | 181,114 |
| Dec 6, 2024 | 8.02 | 8.14 | 7.93 | 8.01 | 8.01 | - | 228,300 |
| Dec 5, 2024 | 7.99 | 8.32 | 7.97 | 8.01 | 8.01 | 0.12% | 122,900 |
| Dec 4, 2024 | 8.01 | 8.08 | 7.80 | 8.00 | 8.00 | 0.63% | 198,838 |
| Dec 3, 2024 | 8.29 | 8.36 | 7.80 | 7.95 | 7.95 | -3.99% | 195,889 |
| Dec 2, 2024 | 7.98 | 8.32 | 7.83 | 8.28 | 8.28 | 2.86% | 163,700 |
| Nov 29, 2024 | 7.97 | 8.18 | 7.90 | 8.05 | 8.05 | 1.64% | 150,141 |
| Nov 27, 2024 | 8.00 | 8.12 | 7.79 | 7.92 | 7.92 | -0.13% | 115,904 |
| Nov 26, 2024 | 7.91 | 8.01 | 7.61 | 7.93 | 7.93 | -0.13% | 230,804 |
| Nov 25, 2024 | 7.45 | 8.09 | 7.39 | 7.94 | 7.94 | 7.30% | 428,525 |
| Nov 22, 2024 | 7.59 | 7.78 | 7.26 | 7.40 | 7.40 | -2.25% | 286,191 |
| Nov 21, 2024 | 7.27 | 7.77 | 7.16 | 7.57 | 7.57 | 4.13% | 354,700 |
| Nov 20, 2024 | 7.36 | 7.50 | 7.26 | 7.27 | 7.27 | -3.71% | 315,641 |
| Nov 19, 2024 | 7.80 | 7.87 | 7.53 | 7.55 | 7.55 | -3.94% | 272,454 |
| Nov 18, 2024 | 8.09 | 8.15 | 7.81 | 7.86 | 7.86 | -2.00% | 183,200 |
| Nov 15, 2024 | 8.36 | 8.40 | 7.97 | 8.02 | 8.02 | -2.55% | 381,600 |
| Nov 14, 2024 | 8.18 | 8.38 | 7.96 | 8.23 | 8.23 | 1.11% | 328,000 |
| Nov 13, 2024 | 8.71 | 8.71 | 8.14 | 8.14 | 8.14 | -6.54% | 425,400 |
| Nov 12, 2024 | 8.92 | 9.04 | 8.65 | 8.71 | 8.71 | -3.54% | 229,400 |
| Nov 11, 2024 | 9.24 | 9.30 | 8.93 | 9.03 | 9.03 | -2.59% | 339,432 |
| Nov 8, 2024 | 9.50 | 9.71 | 9.25 | 9.27 | 9.27 | -2.42% | 300,200 |
| Nov 7, 2024 | 9.86 | 9.86 | 9.50 | 9.50 | 9.50 | -3.85% | 255,281 |
| Nov 6, 2024 | 9.67 | 9.94 | 9.19 | 9.88 | 9.88 | 6.81% | 441,420 |
| Nov 5, 2024 | 8.70 | 9.25 | 8.60 | 9.25 | 9.25 | -6.00% | 611,404 |
| Nov 4, 2024 | 9.91 | 10.10 | 9.82 | 9.84 | 9.84 | -0.30% | 210,089 |
| Nov 1, 2024 | 10.12 | 10.14 | 9.80 | 9.87 | 9.87 | -2.18% | 235,442 |
| Oct 31, 2024 | 10.16 | 10.23 | 10.08 | 10.09 | 10.09 | -0.20% | 120,800 |
| Oct 30, 2024 | 10.04 | 10.30 | 10.04 | 10.11 | 10.11 | 0.70% | 108,205 |
| Oct 29, 2024 | 10.20 | 10.29 | 9.98 | 10.04 | 10.04 | -2.05% | 122,460 |
| Oct 28, 2024 | 10.19 | 10.32 | 9.93 | 10.25 | 10.25 | -1.06% | 432,534 |
| Oct 25, 2024 | 10.08 | 10.43 | 10.08 | 10.36 | 10.36 | 4.12% | 198,963 |
| Oct 24, 2024 | 9.97 | 9.99 | 9.81 | 9.95 | 9.95 | -0.10% | 303,100 |
| Oct 23, 2024 | 10.46 | 10.46 | 9.85 | 9.96 | 9.96 | -5.77% | 483,930 |
| Oct 22, 2024 | 10.00 | 10.61 | 9.70 | 10.57 | 10.57 | -18.25% | 1,656,500 |
| Oct 21, 2024 | 13.06 | 13.13 | 12.71 | 12.93 | 12.93 | -0.31% | 223,200 |
| Oct 18, 2024 | 13.27 | 13.31 | 12.95 | 12.97 | 12.97 | -2.26% | 152,200 |
| Oct 17, 2024 | 13.08 | 13.27 | 12.81 | 13.27 | 13.27 | 1.14% | 96,202 |
| Oct 16, 2024 | 12.77 | 13.15 | 12.72 | 13.12 | 13.12 | 3.55% | 117,446 |
| Oct 15, 2024 | 12.87 | 13.10 | 12.66 | 12.67 | 12.67 | -3.13% | 142,200 |
| Oct 14, 2024 | 13.40 | 13.40 | 12.92 | 13.08 | 13.08 | -2.90% | 101,000 |
| Oct 11, 2024 | 13.42 | 13.60 | 13.38 | 13.47 | 13.47 | 0.07% | 110,218 |
| Oct 10, 2024 | 13.04 | 13.53 | 12.93 | 13.46 | 13.46 | 3.14% | 109,000 |
| Oct 9, 2024 | 12.93 | 13.12 | 12.82 | 13.05 | 13.05 | -0.08% | 115,918 |
| Oct 8, 2024 | 13.60 | 13.64 | 12.63 | 13.06 | 13.06 | -5.02% | 284,700 |
| Oct 7, 2024 | 13.34 | 13.77 | 13.25 | 13.75 | 13.75 | 3.31% | 217,400 |
| Oct 4, 2024 | 13.15 | 13.47 | 12.96 | 13.31 | 13.31 | 2.78% | 168,214 |
| Oct 3, 2024 | 13.16 | 13.34 | 12.95 | 12.95 | 12.95 | -2.26% | 91,950 |
| Oct 2, 2024 | 12.95 | 13.28 | 12.86 | 13.25 | 13.25 | 3.27% | 121,400 |
| Oct 1, 2024 | 12.90 | 12.98 | 12.47 | 12.83 | 12.83 | -1.16% | 145,601 |
| Sep 30, 2024 | 13.01 | 13.04 | 12.75 | 12.98 | 12.98 | -0.15% | 167,600 |
| Sep 27, 2024 | 12.82 | 13.11 | 12.78 | 13.00 | 13.00 | 1.88% | 222,100 |
| Sep 26, 2024 | 12.09 | 12.79 | 11.90 | 12.76 | 12.76 | 5.54% | 273,320 |
| Sep 25, 2024 | 12.68 | 12.68 | 12.08 | 12.09 | 12.09 | -4.50% | 141,500 |
| Sep 24, 2024 | 13.02 | 13.02 | 12.59 | 12.66 | 12.66 | -0.94% | 135,045 |
| Sep 23, 2024 | 12.97 | 13.29 | 12.70 | 12.78 | 12.78 | -1.01% | 135,842 |
| Sep 20, 2024 | 13.20 | 13.20 | 12.69 | 12.91 | 12.91 | -2.93% | 385,229 |
| Sep 19, 2024 | 12.90 | 13.61 | 12.90 | 13.30 | 13.30 | 4.56% | 359,116 |
| Sep 18, 2024 | 13.00 | 13.14 | 11.84 | 12.72 | 12.72 | -2.15% | 409,729 |
| Sep 17, 2024 | 12.60 | 13.62 | 12.40 | 13.00 | 13.00 | 19.16% | 1,355,202 |
| Sep 16, 2024 | 10.84 | 10.96 | 10.65 | 10.91 | 10.91 | 1.77% | 160,100 |
| Sep 13, 2024 | 10.78 | 11.08 | 10.56 | 10.72 | 10.72 | 1.13% | 148,945 |
| Sep 12, 2024 | 10.65 | 11.42 | 10.53 | 10.60 | 10.60 | - | 202,600 |
| Sep 11, 2024 | 10.77 | 10.79 | 10.45 | 10.60 | 10.60 | -1.49% | 149,135 |
| Sep 10, 2024 | 10.70 | 10.81 | 10.55 | 10.76 | 10.76 | 0.56% | 232,019 |
| Sep 9, 2024 | 10.93 | 11.11 | 10.65 | 10.70 | 10.70 | -2.19% | 178,713 |
| Sep 6, 2024 | 11.22 | 11.35 | 10.71 | 10.94 | 10.94 | -2.93% | 213,700 |
| Sep 5, 2024 | 11.53 | 11.77 | 11.23 | 11.27 | 11.27 | -1.91% | 139,100 |
| Sep 4, 2024 | 11.79 | 11.97 | 11.42 | 11.49 | 11.49 | -2.21% | 109,833 |
| Sep 3, 2024 | 12.18 | 12.22 | 11.74 | 11.75 | 11.75 | -5.01% | 173,462 |
| Aug 30, 2024 | 12.01 | 12.42 | 11.91 | 12.37 | 12.37 | 2.66% | 164,300 |
| Aug 29, 2024 | 11.90 | 12.13 | 11.80 | 12.05 | 12.05 | 1.86% | 161,200 |
| Aug 28, 2024 | 11.95 | 11.95 | 11.68 | 11.83 | 11.83 | -1.17% | 83,724 |
| Aug 27, 2024 | 12.24 | 12.30 | 11.93 | 11.97 | 11.97 | -3.08% | 110,003 |
| Aug 26, 2024 | 12.04 | 12.52 | 12.00 | 12.35 | 12.35 | 3.78% | 155,327 |
| Aug 23, 2024 | 11.24 | 11.94 | 11.24 | 11.90 | 11.90 | 6.63% | 188,017 |
| Aug 22, 2024 | 11.33 | 11.36 | 11.14 | 11.16 | 11.16 | -1.50% | 140,900 |
| Aug 21, 2024 | 11.40 | 11.50 | 11.22 | 11.33 | 11.33 | -0.26% | 145,100 |
| Aug 20, 2024 | 11.73 | 11.77 | 11.33 | 11.36 | 11.36 | -3.24% | 215,021 |
| Aug 19, 2024 | 11.79 | 11.89 | 11.70 | 11.74 | 11.74 | 0.17% | 86,442 |
| Aug 16, 2024 | 11.61 | 11.84 | 11.61 | 11.72 | 11.72 | 0.17% | 185,500 |
| Aug 15, 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 11.70 | 2.09% | 111,600 |
| Aug 14, 2024 | 11.74 | 11.92 | 11.44 | 11.46 | 11.46 | -0.78% | 140,800 |
| Aug 13, 2024 | 11.35 | 11.63 | 11.20 | 11.55 | 11.55 | 2.67% | 219,600 |
| Aug 12, 2024 | 11.59 | 11.63 | 11.21 | 11.25 | 11.25 | -2.09% | 228,000 |
| Aug 9, 2024 | 11.95 | 12.00 | 11.44 | 11.49 | 11.49 | -3.45% | 274,138 |
| Aug 8, 2024 | 11.91 | 12.02 | 11.84 | 11.90 | 11.90 | - | 240,800 |
| Aug 7, 2024 | 12.10 | 12.18 | 11.68 | 11.90 | 11.90 | -0.83% | 322,712 |
| Aug 6, 2024 | 12.12 | 12.18 | 11.70 | 12.00 | 12.00 | -1.48% | 288,809 |
| Aug 5, 2024 | 12.31 | 12.35 | 11.60 | 12.18 | 12.18 | -5.65% | 469,400 |
| Aug 2, 2024 | 12.97 | 13.74 | 12.71 | 12.91 | 12.91 | 0.31% | 449,000 |
| Aug 1, 2024 | 13.50 | 13.55 | 12.50 | 12.87 | 12.87 | -4.67% | 430,907 |