DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
7.74
-0.11 (-1.40%)
At close: Oct 7, 2025, 4:00 PM EDT
7.74
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 7.84 | 7.95 | 7.67 | 7.78 | - | -0.89% | 95,498 |
| 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 |
| Aug 22, 2025 | 6.62 | 7.05 | 6.62 | 6.93 | 6.93 | 4.68% | 279,342 |
| Aug 21, 2025 | 6.60 | 6.81 | 6.52 | 6.62 | 6.62 | 0.30% | 214,719 |
| Aug 20, 2025 | 6.56 | 6.70 | 6.37 | 6.60 | 6.60 | 1.54% | 168,853 |
| Aug 19, 2025 | 6.40 | 6.62 | 6.28 | 6.50 | 6.50 | 1.88% | 261,892 |
| Aug 18, 2025 | 6.22 | 6.53 | 6.14 | 6.38 | 6.38 | 2.41% | 257,870 |
| Aug 15, 2025 | 6.24 | 6.34 | 6.11 | 6.23 | 6.23 | 0.16% | 240,778 |
| Aug 14, 2025 | 6.22 | 6.42 | 6.11 | 6.22 | 6.22 | -0.64% | 242,880 |
| Aug 13, 2025 | 6.20 | 6.35 | 6.15 | 6.26 | 6.26 | 1.62% | 169,111 |
| Aug 12, 2025 | 6.17 | 6.30 | 6.07 | 6.16 | 6.16 | 0.98% | 217,601 |
| Aug 11, 2025 | 6.17 | 6.60 | 6.03 | 6.10 | 6.10 | 4.27% | 369,748 |
| Aug 8, 2025 | 6.20 | 6.20 | 5.78 | 5.85 | 5.85 | -5.42% | 385,357 |
| Aug 7, 2025 | 6.67 | 6.85 | 6.14 | 6.19 | 6.19 | -6.99% | 325,091 |
| Aug 6, 2025 | 7.50 | 7.50 | 6.53 | 6.65 | 6.65 | -18.80% | 530,477 |
| Aug 5, 2025 | 7.78 | 8.27 | 7.76 | 8.19 | 8.19 | 5.81% | 189,006 |
| Aug 4, 2025 | 7.80 | 7.89 | 7.71 | 7.74 | 7.74 | -0.64% | 89,064 |
| Aug 1, 2025 | 8.05 | 8.07 | 7.56 | 7.79 | 7.79 | -3.71% | 148,626 |
| Jul 31, 2025 | 8.04 | 8.18 | 7.91 | 8.09 | 8.09 | -0.98% | 122,578 |
| Jul 30, 2025 | 8.48 | 8.87 | 8.00 | 8.17 | 8.17 | -3.31% | 98,619 |
| Jul 29, 2025 | 8.86 | 8.86 | 8.38 | 8.45 | 8.45 | -4.74% | 109,542 |