DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.41
+0.76 (13.45%)
At close: Apr 24, 2026, 4:00 PM EDT
6.41
0.00 (0.00%)
After-hours: Apr 24, 2026, 5:42 PM EDT
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.65 | 6.45 | 5.58 | 6.41 | 6.41 | 13.45% | 643,546 |
| Apr 23, 2026 | 5.70 | 5.88 | 5.52 | 5.65 | 5.65 | -0.70% | 243,381 |
| Apr 22, 2026 | 5.35 | 5.74 | 5.34 | 5.69 | 5.69 | 6.36% | 453,251 |
| Apr 21, 2026 | 5.27 | 5.45 | 5.25 | 5.35 | 5.35 | 1.33% | 188,109 |
| Apr 20, 2026 | 5.20 | 5.42 | 5.10 | 5.28 | 5.28 | 1.93% | 413,528 |
| Apr 17, 2026 | 5.30 | 5.36 | 5.10 | 5.18 | 5.18 | -3.18% | 242,511 |
| Apr 16, 2026 | 5.34 | 5.42 | 5.31 | 5.35 | 5.35 | 0.19% | 222,126 |
| Apr 15, 2026 | 5.31 | 5.41 | 5.20 | 5.34 | 5.34 | 0.56% | 279,889 |
| Apr 14, 2026 | 5.23 | 5.43 | 5.17 | 5.31 | 5.31 | 2.12% | 237,103 |
| Apr 13, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.16% | 298,906 |
| Apr 10, 2026 | 5.20 | 5.22 | 5.03 | 5.09 | 5.09 | -1.93% | 143,349 |
| Apr 9, 2026 | 5.26 | 5.34 | 5.16 | 5.19 | 5.19 | -2.08% | 213,231 |
| Apr 8, 2026 | 5.48 | 5.48 | 5.23 | 5.30 | 5.30 | -2.21% | 250,657 |
| Apr 7, 2026 | 5.46 | 5.65 | 5.30 | 5.42 | 5.42 | -0.73% | 387,526 |
| Apr 6, 2026 | 5.65 | 5.73 | 5.41 | 5.46 | 5.46 | -1.62% | 368,527 |
| Apr 2, 2026 | 5.27 | 5.55 | 5.21 | 5.55 | 5.55 | 4.91% | 287,331 |
| Apr 1, 2026 | 5.25 | 5.37 | 5.17 | 5.29 | 5.29 | 1.54% | 242,538 |
| Mar 31, 2026 | 5.13 | 5.35 | 5.13 | 5.21 | 5.21 | 2.56% | 247,394 |
| Mar 30, 2026 | 5.29 | 5.32 | 5.05 | 5.08 | 5.08 | -2.31% | 228,955 |
| Mar 27, 2026 | 5.24 | 5.33 | 5.15 | 5.20 | 5.20 | -0.57% | 198,849 |
| Mar 26, 2026 | 5.04 | 5.35 | 5.04 | 5.23 | 5.23 | 4.39% | 270,495 |
| Mar 25, 2026 | 5.00 | 5.07 | 4.95 | 5.01 | 5.01 | 2.45% | 390,659 |
| Mar 24, 2026 | 4.92 | 4.99 | 4.81 | 4.89 | 4.89 | 0.62% | 188,935 |
| Mar 23, 2026 | 4.86 | 4.96 | 4.73 | 4.86 | 4.86 | 2.32% | 308,972 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.71 | 4.75 | 4.75 | -2.06% | 357,414 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.73 | 4.85 | 4.85 | -1.02% | 233,114 |
| Mar 18, 2026 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | -2.78% | 357,161 |
| Mar 17, 2026 | 4.91 | 5.24 | 4.87 | 5.04 | 5.04 | 4.13% | 468,353 |
| Mar 16, 2026 | 4.83 | 4.94 | 4.73 | 4.84 | 4.84 | 2.33% | 255,026 |
| Mar 13, 2026 | 4.91 | 4.97 | 4.69 | 4.73 | 4.73 | -2.57% | 295,744 |
| Mar 12, 2026 | 4.90 | 4.98 | 4.73 | 4.86 | 4.86 | -0.92% | 484,660 |
| Mar 11, 2026 | 5.10 | 5.16 | 4.84 | 4.90 | 4.90 | -4.30% | 499,043 |
| Mar 10, 2026 | 5.26 | 5.40 | 5.06 | 5.12 | 5.12 | -2.66% | 341,729 |
| Mar 9, 2026 | 5.42 | 5.49 | 5.07 | 5.26 | 5.26 | -3.13% | 444,320 |
| Mar 6, 2026 | 5.56 | 5.65 | 5.41 | 5.43 | 5.43 | -3.04% | 399,139 |
| Mar 5, 2026 | 5.63 | 5.70 | 5.52 | 5.60 | 5.60 | -1.58% | 268,848 |
| Mar 4, 2026 | 5.64 | 5.85 | 5.50 | 5.69 | 5.69 | 1.79% | 539,395 |
| Mar 3, 2026 | 5.85 | 5.86 | 5.53 | 5.59 | 5.59 | -4.77% | 543,097 |
| Mar 2, 2026 | 5.94 | 6.01 | 5.81 | 5.87 | 5.87 | -0.34% | 325,336 |
| Feb 27, 2026 | 5.93 | 5.95 | 5.67 | 5.89 | 5.89 | 0.51% | 631,816 |
| Feb 26, 2026 | 6.39 | 6.45 | 5.85 | 5.86 | 5.86 | -8.29% | 726,414 |
| Feb 25, 2026 | 5.90 | 6.65 | 5.90 | 6.39 | 6.39 | 9.42% | 879,900 |
| Feb 24, 2026 | 7.24 | 7.28 | 5.67 | 5.84 | 5.84 | -32.95% | 1,525,829 |
| Feb 23, 2026 | 8.65 | 8.84 | 8.46 | 8.71 | 8.71 | 1.87% | 364,875 |
| Feb 20, 2026 | 8.60 | 8.71 | 8.52 | 8.55 | 8.55 | -1.61% | 334,278 |
| Feb 19, 2026 | 8.57 | 8.73 | 8.51 | 8.69 | 8.69 | 1.64% | 332,162 |
| Feb 18, 2026 | 8.59 | 8.74 | 8.38 | 8.55 | 8.55 | 1.06% | 135,372 |
| Feb 17, 2026 | 8.50 | 8.56 | 8.30 | 8.46 | 8.46 | -0.35% | 113,744 |
| Feb 13, 2026 | 8.45 | 8.70 | 8.37 | 8.49 | 8.49 | 1.31% | 166,180 |
| Feb 12, 2026 | 8.67 | 8.81 | 8.16 | 8.38 | 8.38 | -2.56% | 174,072 |