DMC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.44	6.59	6.37	6.47	6.47	1.09%	147,380
Jul 9, 2026	6.29	6.43	6.13	6.40	6.40	2.40%	146,777
Jul 8, 2026	6.29	6.40	6.18	6.25	6.25	-0.32%	142,044
Jul 7, 2026	6.30	6.47	6.11	6.27	6.27	-1.10%	180,491
Jul 6, 2026	6.12	6.35	6.03	6.34	6.34	3.59%	203,078
Jul 2, 2026	6.32	6.64	6.10	6.12	6.12	-2.24%	330,529
Jul 1, 2026	5.86	6.28	5.82	6.26	6.26	7.75%	313,901
Jun 30, 2026	5.93	5.96	5.55	5.81	5.81	-1.69%	681,460
Jun 29, 2026	6.12	6.32	5.89	5.91	5.91	-2.31%	596,655
Jun 26, 2026	6.03	6.12	5.57	6.05	6.05	0.33%	3,572,127
Jun 25, 2026	6.21	6.27	5.92	6.03	6.03	-2.74%	528,371
Jun 24, 2026	6.70	6.70	6.01	6.20	6.20	-6.77%	420,498
Jun 23, 2026	6.95	7.12	6.64	6.65	6.65	-5.54%	271,277
Jun 22, 2026	6.97	7.10	6.93	7.04	7.04	0.14%	207,579
Jun 18, 2026	7.21	7.23	6.79	7.03	7.03	-1.40%	195,807
Jun 17, 2026	6.94	7.27	6.90	7.13	7.13	3.33%	316,325
Jun 16, 2026	6.88	7.08	6.85	6.90	6.90	-	240,400
Jun 15, 2026	7.06	7.08	6.75	6.90	6.90	-2.75%	282,593
Jun 12, 2026	7.01	7.19	7.00	7.10	7.10	0.64%	140,547
Jun 11, 2026	6.89	7.14	6.89	7.05	7.05	2.32%	229,664
Jun 10, 2026	6.79	7.03	6.77	6.89	6.89	1.17%	194,781
Jun 9, 2026	7.07	7.18	6.70	6.81	6.81	-2.71%	196,220
Jun 8, 2026	6.67	7.02	6.67	7.00	7.00	3.86%	210,015
Jun 5, 2026	6.76	6.94	6.63	6.74	6.74	-0.15%	335,475
Jun 4, 2026	6.77	6.77	6.54	6.75	6.75	0.60%	344,117
Jun 3, 2026	6.80	6.93	6.70	6.71	6.71	-1.32%	271,749
Jun 2, 2026	6.81	7.01	6.75	6.80	6.80	0.29%	168,864
Jun 1, 2026	6.86	7.03	6.67	6.78	6.78	-0.44%	212,317
May 29, 2026	7.23	7.30	6.78	6.81	6.81	-6.07%	556,834
May 28, 2026	7.19	7.26	6.90	7.25	7.25	1.26%	186,595
May 27, 2026	7.25	7.25	6.95	7.16	7.16	-0.97%	189,086
May 26, 2026	6.95	7.25	6.93	7.23	7.23	4.78%	233,711
May 22, 2026	6.85	6.92	6.77	6.90	6.90	0.73%	156,109
May 21, 2026	6.93	7.02	6.75	6.85	6.85	-1.30%	169,545
May 20, 2026	6.88	7.10	6.88	6.94	6.94	0.14%	161,564
May 19, 2026	7.01	7.11	6.84	6.93	6.93	-2.67%	150,568
May 18, 2026	6.96	7.24	6.92	7.12	7.12	2.74%	144,388
May 15, 2026	7.38	7.38	6.92	6.93	6.93	-5.97%	147,606
May 14, 2026	7.41	7.63	7.37	7.37	7.37	-0.14%	149,107
May 13, 2026	7.40	7.49	7.25	7.38	7.38	-1.73%	188,431
May 12, 2026	7.22	7.57	7.12	7.51	7.51	4.45%	204,320
May 11, 2026	7.51	7.53	7.19	7.19	7.19	-3.36%	178,166
May 8, 2026	7.25	7.63	7.17	7.44	7.44	1.50%	214,963
May 7, 2026	7.38	7.41	6.92	7.33	7.33	-0.81%	259,081
May 6, 2026	7.54	7.54	7.20	7.39	7.39	-3.27%	339,846
May 5, 2026	7.72	8.14	7.53	7.64	7.64	-1.55%	424,963
May 4, 2026	8.47	8.60	7.56	7.76	7.76	-7.73%	487,991
May 1, 2026	7.50	8.56	7.10	8.41	8.41	36.08%	2,009,820
Apr 30, 2026	6.21	6.39	6.15	6.18	6.18	-1.75%	229,911
Apr 29, 2026	6.42	6.50	6.15	6.29	6.29	-1.56%	266,783