DMC Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2024	8.71	8.71	8.14	8.14	8.14	-6.54%	425,354
Nov 12, 2024	8.92	9.04	8.65	8.71	8.71	-3.54%	229,372
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%	300,169
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%	120,783
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%	303,074
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%	1,656,486
Oct 21, 2024	13.06	13.13	12.71	12.93	12.93	-0.31%	223,157
Oct 18, 2024	13.27	13.31	12.95	12.97	12.97	-2.26%	152,172
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%	142,171
Oct 14, 2024	13.40	13.40	12.92	13.08	13.08	-2.90%	100,996
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%	108,963
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%	284,676
Oct 7, 2024	13.34	13.77	13.25	13.75	13.75	3.31%	217,394
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%	121,378
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%	167,557
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%	141,485
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%	160,088
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	-	202,553
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%	213,675
Sep 5, 2024	11.53	11.77	11.23	11.27	11.27	-1.91%	139,074
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%	164,279
Aug 29, 2024	11.90	12.13	11.80	12.05	12.05	1.86%	161,194
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%	140,866
Aug 21, 2024	11.40	11.50	11.22	11.33	11.33	-0.26%	145,074
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%	185,499
Aug 15, 2024	11.69	11.95	11.57	11.70	11.70	2.09%	111,568
Aug 14, 2024	11.74	11.92	11.44	11.46	11.46	-0.78%	140,782
Aug 13, 2024	11.35	11.63	11.20	11.55	11.55	2.67%	219,576
Aug 12, 2024	11.59	11.63	11.21	11.25	11.25	-2.09%	227,998
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	-	240,790
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%	469,383
Aug 2, 2024	12.97	13.74	12.71	12.91	12.91	0.31%	448,989
Aug 1, 2024	13.50	13.55	12.50	12.87	12.87	-4.67%	430,907
Jul 31, 2024	13.74	13.86	13.35	13.50	13.50	-1.68%	306,578
Jul 30, 2024	13.82	13.93	13.70	13.73	13.73	-0.22%	128,337
Jul 29, 2024	14.13	14.13	13.73	13.76	13.76	-2.27%	87,212
Jul 26, 2024	14.20	14.36	13.95	14.08	14.08	0.28%	142,541
Jul 25, 2024	13.83	14.31	13.83	14.04	14.04	2.03%	370,514
Jul 24, 2024	14.26	14.41	13.75	13.76	13.76	-3.30%	182,987
Jul 23, 2024	13.91	14.38	13.88	14.23	14.23	2.45%	219,733
Jul 22, 2024	14.04	14.12	13.73	13.89	13.89	-0.71%	193,366
Jul 19, 2024	14.29	14.43	13.97	13.99	13.99	-2.44%	165,871
Jul 18, 2024	14.98	15.11	14.31	14.34	14.34	-4.34%	242,697
Jul 17, 2024	14.92	15.14	14.67	14.99	14.99	0.67%	229,345
Jul 16, 2024	14.84	15.07	14.75	14.89	14.89	1.02%	231,420
Jul 15, 2024	14.60	15.10	14.42	14.74	14.74	1.31%	196,005
Jul 12, 2024	14.38	14.59	14.12	14.55	14.55	2.18%	159,800
Jul 11, 2024	14.10	14.52	13.89	14.24	14.24	2.74%	262,747
Jul 10, 2024	13.67	13.95	13.61	13.86	13.86	1.54%	169,474
Jul 9, 2024	13.89	13.89	13.59	13.65	13.65	-2.08%	133,705
Jul 8, 2024	13.75	14.01	13.75	13.94	13.94	0.29%	168,334
Jul 5, 2024	14.42	14.48	13.75	13.90	13.90	-4.14%	258,849
Jul 3, 2024	14.20	14.53	14.06	14.50	14.50	2.76%	116,834
Jul 2, 2024	14.24	14.49	14.01	14.11	14.11	-0.42%	189,334
Jul 1, 2024	14.42	14.51	14.07	14.17	14.17	-1.73%	180,820
Jun 28, 2024	14.42	14.56	14.29	14.42	14.42	0.49%	319,305
Jun 27, 2024	14.62	14.74	14.35	14.35	14.35	-1.17%	98,474
Jun 26, 2024	14.26	14.53	14.10	14.52	14.52	1.82%	179,950
Jun 25, 2024	14.21	14.35	14.11	14.26	14.26	-	174,440