DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.94
+0.32 (4.83%)
At close: Aug 22, 2025, 4:00 PM
6.93
-0.01 (-0.14%)
After-hours: Aug 22, 2025, 4:10 PM EDT
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.62 | 7.05 | 6.62 | 6.93 | 6.93 | 4.68% | 279,297 |
| 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 |
| Jul 28, 2025 | 8.58 | 8.96 | 8.57 | 8.87 | 8.87 | 4.23% | 134,331 |
| Jul 25, 2025 | 8.52 | 8.64 | 8.32 | 8.51 | 8.51 | 1.43% | 128,927 |
| Jul 24, 2025 | 8.83 | 8.95 | 8.31 | 8.39 | 8.39 | -4.98% | 128,315 |
| Jul 23, 2025 | 8.09 | 8.96 | 8.09 | 8.83 | 8.83 | 10.38% | 299,641 |
| Jul 22, 2025 | 8.10 | 8.30 | 7.97 | 8.00 | 8.00 | -0.25% | 217,131 |
| Jul 21, 2025 | 7.78 | 8.09 | 7.78 | 8.02 | 8.02 | 3.35% | 94,592 |
| Jul 18, 2025 | 8.12 | 8.27 | 7.74 | 7.76 | 7.76 | -2.76% | 136,813 |
| Jul 17, 2025 | 7.72 | 8.16 | 7.72 | 7.98 | 7.98 | 3.91% | 128,857 |
| Jul 16, 2025 | 7.89 | 7.95 | 7.38 | 7.68 | 7.68 | -2.17% | 173,167 |
| Jul 15, 2025 | 8.21 | 8.31 | 7.85 | 7.85 | 7.85 | -4.73% | 132,132 |
| Jul 14, 2025 | 8.44 | 8.44 | 8.23 | 8.24 | 8.24 | -3.29% | 64,294 |
| Jul 11, 2025 | 8.42 | 8.64 | 8.28 | 8.52 | 8.52 | 1.19% | 72,892 |
| Jul 10, 2025 | 8.38 | 8.57 | 8.33 | 8.42 | 8.42 | 0.48% | 70,390 |
| Jul 9, 2025 | 8.55 | 8.73 | 8.31 | 8.38 | 8.38 | -2.22% | 56,748 |
| Jul 8, 2025 | 8.42 | 8.83 | 8.37 | 8.57 | 8.57 | 2.27% | 92,918 |
| Jul 7, 2025 | 8.29 | 8.53 | 8.20 | 8.38 | 8.38 | -0.59% | 180,968 |
| Jul 3, 2025 | 8.50 | 8.68 | 8.42 | 8.43 | 8.43 | -0.35% | 72,684 |
| Jul 2, 2025 | 8.58 | 8.62 | 8.07 | 8.46 | 8.46 | -1.17% | 166,375 |
| Jul 1, 2025 | 8.04 | 8.83 | 7.93 | 8.56 | 8.56 | 6.20% | 197,091 |
| Jun 30, 2025 | 8.19 | 8.42 | 7.98 | 8.06 | 8.06 | -1.23% | 197,207 |
| Jun 27, 2025 | 7.22 | 8.21 | 7.17 | 8.16 | 8.16 | 12.40% | 466,966 |
| Jun 26, 2025 | 7.61 | 7.67 | 7.15 | 7.26 | 7.26 | -5.10% | 367,037 |
| Jun 25, 2025 | 7.75 | 7.87 | 7.49 | 7.65 | 7.65 | 1.32% | 151,613 |
| Jun 24, 2025 | 7.72 | 7.89 | 7.39 | 7.55 | 7.55 | -2.33% | 135,148 |
| Jun 23, 2025 | 7.87 | 7.91 | 7.63 | 7.73 | 7.73 | -1.15% | 163,858 |
| Jun 20, 2025 | 8.07 | 8.08 | 7.80 | 7.82 | 7.82 | -1.26% | 146,172 |
| Jun 18, 2025 | 8.13 | 8.18 | 7.85 | 7.92 | 7.92 | -2.94% | 71,169 |
| Jun 17, 2025 | 8.10 | 8.44 | 8.10 | 8.16 | 8.16 | 0.74% | 109,168 |
| Jun 16, 2025 | 7.86 | 8.30 | 7.76 | 8.10 | 8.10 | 2.92% | 175,060 |
| Jun 13, 2025 | 8.11 | 8.30 | 7.82 | 7.87 | 7.87 | -2.11% | 280,319 |
| Jun 12, 2025 | 7.99 | 8.25 | 7.90 | 8.04 | 8.04 | 0.63% | 142,005 |