DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.85
+0.16 (2.39%)
At close: Jan 2, 2026, 4:00 PM EST
6.84
-0.01 (-0.20%)
After-hours: Jan 2, 2026, 5:12 PM EST
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 6.30 | 6.35 | 5.83 | 5.87 | 5.87 | -6.68% | 224,504 |
| Nov 12, 2025 | 6.11 | 6.29 | 6.03 | 6.29 | 6.29 | 2.78% | 203,288 |
| Nov 11, 2025 | 6.17 | 6.21 | 6.02 | 6.12 | 6.12 | -0.33% | 163,217 |
| Nov 10, 2025 | 6.09 | 6.24 | 5.99 | 6.14 | 6.14 | 1.66% | 168,152 |
| Nov 7, 2025 | 6.19 | 6.19 | 5.91 | 6.04 | 6.04 | -2.42% | 242,633 |
| Nov 6, 2025 | 6.39 | 6.39 | 6.18 | 6.19 | 6.19 | -0.96% | 263,435 |
| Nov 5, 2025 | 7.27 | 7.32 | 6.13 | 6.25 | 6.25 | -18.62% | 415,901 |
| Nov 4, 2025 | 7.88 | 8.10 | 7.60 | 7.68 | 7.68 | -4.12% | 136,026 |
| Nov 3, 2025 | 8.00 | 8.08 | 7.88 | 8.01 | 8.01 | -0.62% | 134,633 |
| Oct 31, 2025 | 8.45 | 8.45 | 7.82 | 8.06 | 8.06 | -4.73% | 118,135 |
| Oct 30, 2025 | 8.47 | 8.57 | 8.37 | 8.46 | 8.46 | -0.94% | 178,097 |
| Oct 29, 2025 | 8.54 | 8.60 | 8.37 | 8.54 | 8.54 | 0.59% | 177,004 |
| Oct 28, 2025 | 8.45 | 8.59 | 8.35 | 8.49 | 8.49 | -0.12% | 89,471 |
| Oct 27, 2025 | 8.43 | 8.60 | 8.30 | 8.50 | 8.50 | 0.95% | 230,811 |
| Oct 24, 2025 | 8.26 | 8.44 | 8.20 | 8.42 | 8.42 | 2.93% | 154,119 |
| Oct 23, 2025 | 7.68 | 8.22 | 7.67 | 8.18 | 8.18 | 6.79% | 180,053 |
| Oct 22, 2025 | 7.61 | 7.78 | 7.52 | 7.66 | 7.66 | 1.06% | 103,703 |