DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
5.80
+0.17 (3.11%)
At close: Oct 2, 2026, 4:00 PM EDT
5.80
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
DMC Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 7.08 | 7.27 | 6.91 | 7.22 | 7.22 | 1.98% | 103,397 |
| Aug 18, 2026 | 7.21 | 7.28 | 7.02 | 7.08 | 7.08 | -3.01% | 88,024 |
| Aug 17, 2026 | 7.55 | 7.73 | 7.29 | 7.30 | 7.30 | -3.31% | 109,726 |
| Aug 14, 2026 | 7.52 | 7.64 | 7.43 | 7.55 | 7.55 | 1.07% | 68,365 |
| Aug 13, 2026 | 7.49 | 7.67 | 7.44 | 7.47 | 7.47 | -1.19% | 94,698 |
| Aug 12, 2026 | 7.69 | 7.78 | 7.40 | 7.56 | 7.56 | -1.05% | 112,585 |
| Aug 11, 2026 | 7.48 | 7.70 | 7.44 | 7.64 | 7.64 | 2.41% | 82,819 |
| Aug 10, 2026 | 7.65 | 7.73 | 7.44 | 7.46 | 7.46 | -2.61% | 121,434 |
| Aug 7, 2026 | 7.51 | 7.85 | 7.28 | 7.66 | 7.66 | 1.86% | 170,730 |
| Aug 6, 2026 | 7.26 | 7.67 | 7.13 | 7.52 | 7.52 | 3.30% | 229,179 |
| Aug 5, 2026 | 7.33 | 7.40 | 6.92 | 7.28 | 7.28 | -0.41% | 249,831 |
| Aug 4, 2026 | 7.00 | 7.58 | 7.00 | 7.31 | 7.31 | 1.11% | 280,951 |
| Aug 3, 2026 | 6.74 | 7.60 | 6.63 | 7.23 | 7.23 | 7.27% | 508,855 |
| 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 |