DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.26
+0.45 (7.75%)
Jul 1, 2026, 4:00 PM EDT - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.86 | 6.28 | 5.82 | 6.26 | 6.26 | 7.75% | 313,325 |
| Jun 30, 2026 | 5.93 | 5.96 | 5.55 | 5.81 | 5.81 | -1.69% | 681,159 |
| Jun 29, 2026 | 6.12 | 6.32 | 5.89 | 5.91 | 5.91 | -2.31% | 595,544 |
| Jun 26, 2026 | 6.03 | 6.12 | 5.57 | 6.05 | 6.05 | 0.33% | 3,514,031 |
| Jun 25, 2026 | 6.21 | 6.27 | 5.92 | 6.03 | 6.03 | -2.74% | 528,353 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.01 | 6.20 | 6.20 | -6.77% | 420,415 |
| Jun 23, 2026 | 6.95 | 7.12 | 6.64 | 6.65 | 6.65 | -5.54% | 271,162 |
| Jun 22, 2026 | 6.97 | 7.10 | 6.93 | 7.04 | 7.04 | 0.14% | 207,139 |
| Jun 18, 2026 | 7.21 | 7.23 | 6.79 | 7.03 | 7.03 | -1.40% | 195,807 |
| Jun 17, 2026 | 6.94 | 7.27 | 6.90 | 7.13 | 7.13 | 3.33% | 316,299 |
| Jun 16, 2026 | 6.88 | 7.08 | 6.85 | 6.90 | 6.90 | - | 240,313 |
| Jun 15, 2026 | 7.06 | 7.08 | 6.75 | 6.90 | 6.90 | -2.75% | 282,591 |
| Jun 12, 2026 | 7.01 | 7.19 | 7.00 | 7.10 | 7.10 | 0.64% | 140,247 |
| Jun 11, 2026 | 6.89 | 7.14 | 6.89 | 7.05 | 7.05 | 2.32% | 229,400 |
| Jun 10, 2026 | 6.79 | 7.03 | 6.77 | 6.89 | 6.89 | 1.17% | 194,315 |
| Jun 9, 2026 | 7.07 | 7.18 | 6.70 | 6.81 | 6.81 | -2.71% | 196,220 |
| Jun 8, 2026 | 6.67 | 7.02 | 6.67 | 7.00 | 7.00 | 3.86% | 208,989 |
| Jun 5, 2026 | 6.76 | 6.94 | 6.63 | 6.74 | 6.74 | -0.15% | 331,303 |
| Jun 4, 2026 | 6.77 | 6.77 | 6.54 | 6.75 | 6.75 | 0.60% | 344,117 |
| Jun 3, 2026 | 6.80 | 6.93 | 6.70 | 6.71 | 6.71 | -1.32% | 271,739 |
| Jun 2, 2026 | 6.81 | 7.01 | 6.75 | 6.80 | 6.80 | 0.29% | 168,844 |
| Jun 1, 2026 | 6.86 | 7.03 | 6.67 | 6.78 | 6.78 | -0.44% | 211,262 |
| May 29, 2026 | 7.23 | 7.30 | 6.78 | 6.81 | 6.81 | -6.07% | 555,742 |
| May 28, 2026 | 7.19 | 7.26 | 6.90 | 7.25 | 7.25 | 1.26% | 186,585 |
| May 27, 2026 | 7.25 | 7.25 | 6.95 | 7.16 | 7.16 | -0.97% | 188,502 |
| May 26, 2026 | 6.95 | 7.25 | 6.93 | 7.23 | 7.23 | 4.78% | 233,340 |
| May 22, 2026 | 6.85 | 6.92 | 6.77 | 6.90 | 6.90 | 0.73% | 156,108 |
| May 21, 2026 | 6.93 | 7.02 | 6.75 | 6.85 | 6.85 | -1.30% | 169,518 |
| May 20, 2026 | 6.88 | 7.10 | 6.88 | 6.94 | 6.94 | 0.14% | 161,549 |
| May 19, 2026 | 7.01 | 7.11 | 6.84 | 6.93 | 6.93 | -2.67% | 150,552 |
| May 18, 2026 | 6.96 | 7.24 | 6.92 | 7.12 | 7.12 | 2.74% | 144,387 |
| May 15, 2026 | 7.38 | 7.38 | 6.92 | 6.93 | 6.93 | -5.97% | 147,606 |
| May 14, 2026 | 7.41 | 7.63 | 7.37 | 7.37 | 7.37 | -0.14% | 149,107 |
| May 13, 2026 | 7.40 | 7.49 | 7.25 | 7.38 | 7.38 | -1.73% | 188,431 |
| May 12, 2026 | 7.22 | 7.57 | 7.12 | 7.51 | 7.51 | 4.45% | 204,320 |
| May 11, 2026 | 7.51 | 7.53 | 7.19 | 7.19 | 7.19 | -3.36% | 178,166 |
| May 8, 2026 | 7.25 | 7.63 | 7.17 | 7.44 | 7.44 | 1.50% | 214,963 |
| May 7, 2026 | 7.38 | 7.41 | 6.92 | 7.33 | 7.33 | -0.81% | 259,081 |
| May 6, 2026 | 7.54 | 7.54 | 7.20 | 7.39 | 7.39 | -3.27% | 339,846 |
| May 5, 2026 | 7.72 | 8.14 | 7.53 | 7.64 | 7.64 | -1.55% | 424,963 |
| May 4, 2026 | 8.47 | 8.60 | 7.56 | 7.76 | 7.76 | -7.73% | 487,991 |
| May 1, 2026 | 7.50 | 8.56 | 7.10 | 8.41 | 8.41 | 36.08% | 2,009,820 |
| Apr 30, 2026 | 6.21 | 6.39 | 6.15 | 6.18 | 6.18 | -1.75% | 229,911 |
| Apr 29, 2026 | 6.42 | 6.50 | 6.15 | 6.29 | 6.29 | -1.56% | 266,783 |
| Apr 28, 2026 | 6.47 | 6.56 | 6.24 | 6.39 | 6.39 | -0.93% | 297,391 |
| Apr 27, 2026 | 6.40 | 6.46 | 6.14 | 6.45 | 6.45 | 0.62% | 271,079 |
| Apr 24, 2026 | 5.65 | 6.45 | 5.58 | 6.41 | 6.41 | 13.45% | 644,391 |
| Apr 23, 2026 | 5.70 | 5.88 | 5.52 | 5.65 | 5.65 | -0.70% | 245,070 |
| Apr 22, 2026 | 5.35 | 5.74 | 5.34 | 5.69 | 5.69 | 6.36% | 453,445 |
| Apr 21, 2026 | 5.27 | 5.45 | 5.25 | 5.35 | 5.35 | 1.33% | 188,198 |