DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.74
+0.48 (7.67%)
At close: Jul 31, 2026, 4:00 PM EDT
6.75
+0.01 (0.15%)
After-hours: Jul 31, 2026, 7:58 PM EDT
DMC Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.31 | 6.82 | 6.20 | 6.74 | 6.74 | 7.67% | 239,599 |
| Jul 30, 2026 | 7.00 | 7.37 | 6.06 | 6.26 | 6.26 | 15.50% | 840,569 |
| Jul 29, 2026 | 5.48 | 5.66 | 5.28 | 5.42 | 5.42 | -0.73% | 373,993 |
| Jul 28, 2026 | 5.67 | 5.67 | 5.30 | 5.46 | 5.46 | -4.38% | 299,600 |
| Jul 27, 2026 | 5.91 | 6.02 | 5.67 | 5.71 | 5.71 | -3.71% | 119,724 |
| Jul 24, 2026 | 6.16 | 6.19 | 5.91 | 5.93 | 5.93 | -3.73% | 159,176 |
| Jul 23, 2026 | 6.52 | 6.64 | 6.12 | 6.16 | 6.16 | -6.67% | 114,644 |
| Jul 22, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | 6.60 | 3.12% | 118,948 |
| Jul 21, 2026 | 6.23 | 6.49 | 6.17 | 6.40 | 6.40 | 2.56% | 160,622 |
| Jul 20, 2026 | 6.26 | 6.35 | 6.18 | 6.24 | 6.24 | -0.32% | 142,656 |
| Jul 17, 2026 | 6.22 | 6.28 | 6.07 | 6.26 | 6.26 | -0.16% | 151,604 |
| Jul 16, 2026 | 6.26 | 6.36 | 6.15 | 6.27 | 6.27 | -0.79% | 101,712 |
| Jul 15, 2026 | 6.56 | 6.64 | 6.28 | 6.32 | 6.32 | -2.62% | 154,265 |
| Jul 14, 2026 | 6.54 | 6.66 | 6.46 | 6.49 | 6.49 | -0.92% | 156,242 |
| Jul 13, 2026 | 6.50 | 6.84 | 6.44 | 6.55 | 6.55 | 1.24% | 273,404 |
| Jul 10, 2026 | 6.44 | 6.59 | 6.37 | 6.47 | 6.47 | 1.09% | 147,380 |
| Jul 9, 2026 | 6.29 | 6.43 | 6.13 | 6.40 | 6.40 | 2.40% | 146,777 |
| Jul 8, 2026 | 6.29 | 6.40 | 6.18 | 6.25 | 6.25 | -0.32% | 142,044 |
| Jul 7, 2026 | 6.30 | 6.47 | 6.11 | 6.27 | 6.27 | -1.10% | 180,491 |
| Jul 6, 2026 | 6.12 | 6.35 | 6.03 | 6.34 | 6.34 | 3.59% | 203,078 |
| Jul 2, 2026 | 6.32 | 6.64 | 6.10 | 6.12 | 6.12 | -2.24% | 330,529 |
| Jul 1, 2026 | 5.86 | 6.28 | 5.82 | 6.26 | 6.26 | 7.75% | 313,901 |
| Jun 30, 2026 | 5.93 | 5.96 | 5.55 | 5.81 | 5.81 | -1.69% | 681,460 |
| Jun 29, 2026 | 6.12 | 6.32 | 5.89 | 5.91 | 5.91 | -2.31% | 596,655 |
| Jun 26, 2026 | 6.03 | 6.12 | 5.57 | 6.05 | 6.05 | 0.33% | 3,572,127 |
| Jun 25, 2026 | 6.21 | 6.27 | 5.92 | 6.03 | 6.03 | -2.74% | 528,371 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.01 | 6.20 | 6.20 | -6.77% | 420,498 |
| Jun 23, 2026 | 6.95 | 7.12 | 6.64 | 6.65 | 6.65 | -5.54% | 271,277 |
| Jun 22, 2026 | 6.97 | 7.10 | 6.93 | 7.04 | 7.04 | 0.14% | 207,579 |
| 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% | 316,325 |
| Jun 16, 2026 | 6.88 | 7.08 | 6.85 | 6.90 | 6.90 | - | 240,400 |
| Jun 15, 2026 | 7.06 | 7.08 | 6.75 | 6.90 | 6.90 | -2.75% | 282,593 |
| Jun 12, 2026 | 7.01 | 7.19 | 7.00 | 7.10 | 7.10 | 0.64% | 140,547 |
| Jun 11, 2026 | 6.89 | 7.14 | 6.89 | 7.05 | 7.05 | 2.32% | 229,664 |
| Jun 10, 2026 | 6.79 | 7.03 | 6.77 | 6.89 | 6.89 | 1.17% | 194,781 |
| 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% | 210,015 |
| Jun 5, 2026 | 6.76 | 6.94 | 6.63 | 6.74 | 6.74 | -0.15% | 335,475 |
| 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% | 271,749 |
| Jun 2, 2026 | 6.81 | 7.01 | 6.75 | 6.80 | 6.80 | 0.29% | 168,864 |
| Jun 1, 2026 | 6.86 | 7.03 | 6.67 | 6.78 | 6.78 | -0.44% | 212,317 |
| May 29, 2026 | 7.23 | 7.30 | 6.78 | 6.81 | 6.81 | -6.07% | 556,834 |
| May 28, 2026 | 7.19 | 7.26 | 6.90 | 7.25 | 7.25 | 1.26% | 186,595 |
| May 27, 2026 | 7.25 | 7.25 | 6.95 | 7.16 | 7.16 | -0.97% | 189,086 |
| May 26, 2026 | 6.95 | 7.25 | 6.93 | 7.23 | 7.23 | 4.78% | 233,711 |
| May 22, 2026 | 6.85 | 6.92 | 6.77 | 6.90 | 6.90 | 0.73% | 156,109 |
| May 21, 2026 | 6.93 | 7.02 | 6.75 | 6.85 | 6.85 | -1.30% | 169,545 |
| May 20, 2026 | 6.88 | 7.10 | 6.88 | 6.94 | 6.94 | 0.14% | 161,564 |