DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.73
-0.14 (-1.58%)
At close: Jan 28, 2026, 4:00 PM EST
8.56
-0.17 (-1.95%)
After-hours: Jan 28, 2026, 6:51 PM EST
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.92 | 9.00 | 8.56 | 8.73 | 8.73 | -1.58% | 171,865 |
| Jan 27, 2026 | 8.48 | 8.89 | 8.46 | 8.87 | 8.87 | 4.48% | 145,132 |
| Jan 26, 2026 | 8.61 | 8.73 | 8.42 | 8.49 | 8.49 | -0.93% | 135,660 |
| Jan 23, 2026 | 8.92 | 9.20 | 8.54 | 8.57 | 8.57 | -2.50% | 107,030 |
| Jan 22, 2026 | 8.88 | 9.08 | 8.76 | 8.79 | 8.79 | -0.79% | 213,998 |
| Jan 21, 2026 | 8.54 | 8.95 | 8.54 | 8.86 | 8.86 | 5.73% | 188,121 |
| Jan 20, 2026 | 8.40 | 8.59 | 8.30 | 8.38 | 8.38 | -0.71% | 157,103 |
| Jan 16, 2026 | 8.62 | 8.66 | 8.43 | 8.44 | 8.44 | -1.97% | 155,421 |
| Jan 15, 2026 | 8.43 | 8.63 | 8.10 | 8.61 | 8.61 | 2.01% | 231,207 |
| Jan 14, 2026 | 8.09 | 8.56 | 8.09 | 8.44 | 8.44 | 5.37% | 356,085 |
| Jan 13, 2026 | 7.44 | 8.04 | 7.44 | 8.01 | 8.01 | 8.10% | 205,519 |
| Jan 12, 2026 | 7.44 | 7.52 | 7.31 | 7.41 | 7.41 | 0.41% | 126,928 |
| Jan 9, 2026 | 7.25 | 7.43 | 7.05 | 7.38 | 7.38 | 1.93% | 129,822 |
| Jan 8, 2026 | 6.91 | 7.26 | 6.86 | 7.24 | 7.24 | 4.78% | 124,614 |
| Jan 7, 2026 | 7.06 | 7.06 | 6.84 | 6.91 | 6.91 | -1.43% | 124,422 |
| Jan 6, 2026 | 7.06 | 7.08 | 6.89 | 7.01 | 7.01 | - | 95,372 |
| Jan 5, 2026 | 7.14 | 7.23 | 6.97 | 7.01 | 7.01 | 2.34% | 145,705 |
| Jan 2, 2026 | 6.75 | 6.86 | 6.56 | 6.85 | 6.85 | 2.39% | 109,966 |
| Dec 31, 2025 | 6.79 | 6.85 | 6.57 | 6.69 | 6.69 | -1.62% | 140,049 |
| Dec 30, 2025 | 6.70 | 6.83 | 6.65 | 6.80 | 6.80 | 1.49% | 141,336 |
| Dec 29, 2025 | 6.69 | 6.84 | 6.63 | 6.70 | 6.70 | 0.45% | 161,910 |
| Dec 26, 2025 | 6.60 | 6.74 | 6.55 | 6.67 | 6.67 | 1.21% | 159,875 |
| Dec 24, 2025 | 6.76 | 6.83 | 6.57 | 6.59 | 6.59 | -2.23% | 106,873 |
| Dec 23, 2025 | 6.51 | 6.77 | 6.44 | 6.74 | 6.74 | 3.22% | 214,974 |
| Dec 22, 2025 | 6.40 | 6.62 | 6.40 | 6.53 | 6.53 | 2.03% | 132,602 |
| Dec 19, 2025 | 6.36 | 6.53 | 6.33 | 6.40 | 6.40 | 0.16% | 390,476 |
| Dec 18, 2025 | 6.22 | 6.45 | 6.22 | 6.39 | 6.39 | 2.73% | 192,249 |
| Dec 17, 2025 | 6.20 | 6.25 | 6.08 | 6.22 | 6.22 | 0.65% | 138,984 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.13 | 6.18 | 6.18 | -3.29% | 169,237 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.37 | 6.39 | 6.39 | -3.91% | 136,380 |
| Dec 12, 2025 | 6.84 | 6.84 | 6.58 | 6.65 | 6.65 | -1.77% | 162,555 |
| Dec 11, 2025 | 6.77 | 6.85 | 6.64 | 6.77 | 6.77 | -0.15% | 101,437 |
| Dec 10, 2025 | 6.64 | 6.81 | 6.44 | 6.78 | 6.78 | 1.19% | 198,899 |
| Dec 9, 2025 | 6.36 | 6.73 | 6.32 | 6.70 | 6.70 | 6.18% | 257,741 |
| Dec 8, 2025 | 6.29 | 6.36 | 6.16 | 6.31 | 6.31 | -0.16% | 171,489 |
| Dec 5, 2025 | 6.28 | 6.42 | 6.22 | 6.32 | 6.32 | 1.77% | 202,992 |
| Dec 4, 2025 | 6.35 | 6.35 | 6.17 | 6.21 | 6.21 | -2.36% | 118,018 |
| Dec 3, 2025 | 5.88 | 6.37 | 5.88 | 6.36 | 6.36 | 8.16% | 225,746 |
| Dec 2, 2025 | 5.99 | 6.00 | 5.79 | 5.88 | 5.88 | -2.16% | 153,744 |
| Dec 1, 2025 | 6.20 | 6.26 | 5.97 | 6.01 | 6.01 | -3.22% | 168,871 |
| Nov 28, 2025 | 6.08 | 6.24 | 5.96 | 6.21 | 6.21 | 1.97% | 52,341 |
| Nov 26, 2025 | 6.12 | 6.19 | 6.06 | 6.09 | 6.09 | -1.46% | 156,836 |
| Nov 25, 2025 | 5.81 | 6.21 | 5.78 | 6.18 | 6.18 | 6.37% | 220,841 |
| Nov 24, 2025 | 5.70 | 6.00 | 5.55 | 5.81 | 5.81 | 2.83% | 304,481 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.46 | 5.65 | 5.65 | 0.36% | 213,706 |
| Nov 20, 2025 | 5.59 | 6.03 | 5.59 | 5.63 | 5.63 | 1.81% | 238,129 |
| Nov 19, 2025 | 5.68 | 5.75 | 5.46 | 5.53 | 5.53 | -3.66% | 159,616 |
| Nov 18, 2025 | 5.70 | 5.78 | 5.49 | 5.74 | 5.74 | 0.35% | 263,689 |
| Nov 17, 2025 | 5.84 | 6.00 | 5.71 | 5.72 | 5.72 | -2.56% | 149,898 |
| Nov 14, 2025 | 5.86 | 5.94 | 5.70 | 5.87 | 5.87 | - | 208,922 |