DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.48
+0.75 (9.70%)
At close: Oct 29, 2026, 4:00 PM EDT
8.56
+0.08 (0.94%)
Pre-market: Oct 30, 2026, 9:04 AM EDT
DMC Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8.14 | 8.88 | 7.66 | 8.48 | 8.48 | 9.70% | 2,128,463 |
| Oct 28, 2026 | 6.62 | 7.74 | 6.62 | 7.73 | 7.73 | 44.49% | 7,717,432 |
| Oct 27, 2026 | 5.40 | 5.54 | 5.26 | 5.35 | 5.35 | -0.37% | 1,379,307 |
| Oct 26, 2026 | 5.49 | 5.53 | 5.26 | 5.37 | 5.37 | -2.19% | 299,854 |
| Oct 23, 2026 | 5.16 | 5.54 | 5.13 | 5.49 | 5.49 | 4.97% | 96,198 |
| Oct 22, 2026 | 5.43 | 5.43 | 5.06 | 5.23 | 5.23 | -4.21% | 220,458 |
| Oct 21, 2026 | 5.41 | 5.48 | 5.31 | 5.46 | 5.46 | 1.68% | 83,436 |
| Oct 20, 2026 | 5.27 | 5.40 | 5.02 | 5.37 | 5.37 | 1.51% | 105,485 |
| Oct 19, 2026 | 5.30 | 5.32 | 5.16 | 5.29 | 5.29 | -0.75% | 144,061 |
| Oct 16, 2026 | 5.28 | 5.42 | 5.25 | 5.33 | 5.33 | 1.72% | 68,465 |
| Oct 15, 2026 | 5.41 | 5.41 | 5.15 | 5.24 | 5.24 | -2.24% | 107,565 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.31 | 5.36 | 5.36 | -3.25% | 88,897 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.45 | 5.54 | 5.54 | -1.07% | 62,930 |
| Oct 12, 2026 | 5.66 | 5.71 | 5.56 | 5.60 | 5.60 | -1.06% | 79,571 |
| Oct 9, 2026 | 5.85 | 5.85 | 5.64 | 5.66 | 5.66 | -2.08% | 106,391 |
| Oct 8, 2026 | 5.77 | 5.87 | 5.71 | 5.78 | 5.78 | -0.34% | 83,783 |
| Oct 7, 2026 | 5.91 | 6.19 | 5.71 | 5.80 | 5.80 | -3.01% | 134,009 |
| Oct 6, 2026 | 5.91 | 6.05 | 5.74 | 5.98 | 5.98 | 2.40% | 80,096 |
| Oct 5, 2026 | 5.80 | 5.97 | 5.74 | 5.84 | 5.84 | 0.69% | 151,762 |
| Oct 2, 2026 | 5.69 | 5.82 | 5.65 | 5.80 | 5.80 | 3.11% | 123,105 |
| Oct 1, 2026 | 5.56 | 5.66 | 5.45 | 5.63 | 5.63 | 0.81% | 100,107 |
| Sep 30, 2026 | 5.64 | 5.79 | 5.55 | 5.58 | 5.58 | -1.06% | 109,989 |
| Sep 29, 2026 | 5.76 | 5.85 | 5.64 | 5.64 | 5.64 | -3.26% | 91,178 |
| Sep 28, 2026 | 5.91 | 5.91 | 5.80 | 5.83 | 5.83 | -1.35% | 99,981 |
| Sep 25, 2026 | 5.88 | 5.94 | 5.75 | 5.91 | 5.91 | 1.55% | 251,672 |
| Sep 24, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | 5.82 | -1.69% | 183,404 |
| Sep 23, 2026 | 6.05 | 6.12 | 5.90 | 5.92 | 5.92 | -2.47% | 96,841 |
| Sep 22, 2026 | 6.06 | 6.20 | 6.06 | 6.07 | 6.07 | -0.49% | 62,681 |
| Sep 21, 2026 | 6.26 | 6.26 | 6.06 | 6.10 | 6.10 | -0.97% | 70,008 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.00 | 6.16 | 6.16 | -1.44% | 240,921 |
| Sep 17, 2026 | 6.27 | 6.37 | 6.21 | 6.25 | 6.25 | 0.16% | 75,212 |
| Sep 16, 2026 | 6.35 | 6.41 | 6.16 | 6.24 | 6.24 | -1.73% | 94,305 |
| Sep 15, 2026 | 6.17 | 6.40 | 6.11 | 6.35 | 6.35 | 2.09% | 64,500 |
| Sep 14, 2026 | 6.29 | 6.43 | 6.11 | 6.22 | 6.22 | -2.20% | 116,004 |
| Sep 11, 2026 | 6.56 | 6.65 | 6.31 | 6.36 | 6.36 | -3.20% | 89,561 |
| Sep 10, 2026 | 6.72 | 6.82 | 6.41 | 6.57 | 6.57 | -2.23% | 54,920 |
| Sep 9, 2026 | 6.88 | 7.02 | 6.66 | 6.72 | 6.72 | -1.90% | 67,745 |
| Sep 8, 2026 | 6.97 | 7.06 | 6.80 | 6.85 | 6.85 | -1.72% | 107,621 |
| Sep 4, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | 6.97 | 0.72% | 48,740 |
| Sep 3, 2026 | 6.84 | 6.99 | 6.71 | 6.92 | 6.92 | 1.17% | 75,059 |
| Sep 2, 2026 | 6.66 | 6.93 | 6.66 | 6.84 | 6.84 | 2.70% | 63,806 |
| Sep 1, 2026 | 6.94 | 6.94 | 6.66 | 6.66 | 6.66 | -5.80% | 68,974 |
| Aug 31, 2026 | 6.85 | 7.11 | 6.85 | 7.07 | 7.07 | 3.06% | 68,916 |
| Aug 28, 2026 | 6.99 | 7.07 | 6.86 | 6.86 | 6.86 | -1.86% | 66,397 |
| Aug 27, 2026 | 6.64 | 7.04 | 6.56 | 6.99 | 6.99 | 5.43% | 100,828 |
| Aug 26, 2026 | 6.85 | 6.90 | 6.62 | 6.63 | 6.63 | -3.21% | 111,715 |
| Aug 25, 2026 | 6.76 | 6.92 | 6.60 | 6.85 | 6.85 | 1.18% | 70,102 |
| Aug 24, 2026 | 7.01 | 7.05 | 6.75 | 6.77 | 6.77 | -3.42% | 72,583 |
| Aug 21, 2026 | 7.04 | 7.20 | 6.90 | 7.01 | 7.01 | 0.14% | 82,969 |
| Aug 20, 2026 | 7.20 | 7.35 | 6.82 | 7.00 | 7.00 | -3.05% | 145,871 |