NASDAQ : BOOM
DMC Global Inc. — Price history
Industrials · Conglomerates · United States
Last price 9.35 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 192.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DMC Global Inc. (BOOM) closed at 9.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.52 | 9.47 | 8.51 | 9.35 | 1,329,014 | +10.26% |
| 2026-10-29 | 8.14 | 8.88 | 7.66 | 8.48 | 2,128,463 | +9.70% |
| 2026-10-28 | 6.62 | 7.74 | 6.62 | 7.73 | 7,717,432 | +44.49% |
| 2026-10-27 | 5.4 | 5.54 | 5.26 | 5.35 | 1,379,307 | -0.37% |
| 2026-10-26 | 5.49 | 5.53 | 5.26 | 5.37 | 299,854 | -2.19% |
| 2026-10-23 | 5.16 | 5.535 | 5.13 | 5.49 | 96,198 | +4.97% |
| 2026-10-22 | 5.43 | 5.43 | 5.06 | 5.23 | 220,458 | -4.21% |
| 2026-10-21 | 5.41 | 5.48 | 5.305 | 5.46 | 83,436 | +1.68% |
| 2026-10-20 | 5.27 | 5.4 | 5.022 | 5.37 | 105,485 | +1.51% |
| 2026-10-19 | 5.3 | 5.32 | 5.16 | 5.29 | 144,061 | -0.75% |
| 2026-10-16 | 5.28 | 5.42 | 5.253 | 5.33 | 68,465 | +1.72% |
| 2026-10-15 | 5.41 | 5.41 | 5.15 | 5.24 | 107,565 | -2.24% |
| 2026-10-14 | 5.5 | 5.5 | 5.31 | 5.36 | 88,897 | -3.25% |
| 2026-10-13 | 5.6 | 5.7 | 5.45 | 5.54 | 62,930 | -1.07% |
| 2026-10-12 | 5.66 | 5.705 | 5.56 | 5.6 | 79,571 | -1.06% |
| 2026-10-09 | 5.85 | 5.85 | 5.64 | 5.66 | 106,391 | -2.08% |
| 2026-10-08 | 5.77 | 5.87 | 5.71 | 5.78 | 83,783 | -0.34% |
| 2026-10-07 | 5.91 | 6.19 | 5.71 | 5.8 | 134,009 | -3.01% |
| 2026-10-06 | 5.91 | 6.05 | 5.74 | 5.98 | 80,096 | +2.40% |
| 2026-10-05 | 5.8 | 5.97 | 5.738 | 5.84 | 151,762 | +0.69% |
| 2026-10-02 | 5.69 | 5.82 | 5.65 | 5.8 | 123,105 | +3.11% |
| 2026-10-01 | 5.56 | 5.66 | 5.45 | 5.625 | 100,107 | +0.81% |
| 2026-09-30 | 5.64 | 5.79 | 5.55 | 5.58 | 109,989 | -1.06% |
| 2026-09-29 | 5.76 | 5.85 | 5.64 | 5.64 | 91,178 | -3.26% |
| 2026-09-28 | 5.91 | 5.91 | 5.795 | 5.83 | 99,981 | -1.35% |
| 2026-09-25 | 5.88 | 5.94 | 5.75 | 5.91 | 251,672 | +1.55% |
| 2026-09-24 | 5.9 | 5.963 | 5.8 | 5.82 | 183,404 | -1.69% |
| 2026-09-23 | 6.05 | 6.12 | 5.9 | 5.92 | 96,841 | -2.47% |
| 2026-09-22 | 6.06 | 6.2 | 6.06 | 6.07 | 62,681 | -0.49% |
| 2026-09-21 | 6.26 | 6.26 | 6.06 | 6.1 | 70,008 | -0.97% |
| 2026-09-18 | 6.25 | 6.25 | 6 | 6.16 | 240,921 | -1.44% |
| 2026-09-17 | 6.27 | 6.37 | 6.21 | 6.25 | 75,212 | +0.16% |
| 2026-09-16 | 6.35 | 6.41 | 6.16 | 6.24 | 94,305 | -1.73% |
| 2026-09-15 | 6.17 | 6.4 | 6.11 | 6.35 | 64,500 | +2.09% |
| 2026-09-14 | 6.29 | 6.43 | 6.11 | 6.22 | 116,004 | -2.20% |
| 2026-09-11 | 6.56 | 6.65 | 6.31 | 6.36 | 89,561 | -3.20% |
| 2026-09-10 | 6.72 | 6.815 | 6.41 | 6.57 | 54,920 | -2.23% |
| 2026-09-09 | 6.88 | 7.02 | 6.66 | 6.72 | 67,745 | -1.90% |
| 2026-09-08 | 6.97 | 7.055 | 6.8 | 6.85 | 107,621 | -1.72% |
| 2026-09-04 | 6.91 | 7 | 6.85 | 6.97 | 48,740 | +0.72% |
| 2026-09-03 | 6.84 | 6.99 | 6.71 | 6.92 | 75,059 | +1.17% |
| 2026-09-02 | 6.66 | 6.934 | 6.66 | 6.84 | 63,806 | +2.70% |
| 2026-09-01 | 6.94 | 6.94 | 6.66 | 6.66 | 68,974 | -5.80% |
| 2026-08-31 | 6.85 | 7.11 | 6.85 | 7.07 | 68,916 | +3.06% |
| 2026-08-28 | 6.99 | 7.069 | 6.86 | 6.86 | 66,397 | -1.86% |
| 2026-08-27 | 6.64 | 7.04 | 6.56 | 6.99 | 100,828 | +5.43% |
| 2026-08-26 | 6.852 | 6.9 | 6.62 | 6.63 | 111,715 | -3.21% |
| 2026-08-25 | 6.76 | 6.915 | 6.603 | 6.85 | 70,102 | +1.18% |
| 2026-08-24 | 7.01 | 7.05 | 6.745 | 6.77 | 72,583 | -3.42% |
| 2026-08-21 | 7.04 | 7.195 | 6.9 | 7.01 | 82,969 | +0.14% |
| 2026-08-20 | 7.2 | 7.35 | 6.82 | 7 | 145,871 | -3.05% |
| 2026-08-19 | 7.08 | 7.27 | 6.911 | 7.22 | 103,397 | +1.98% |
| 2026-08-18 | 7.21 | 7.284 | 7.017 | 7.08 | 88,024 | -3.01% |
| 2026-08-17 | 7.55 | 7.73 | 7.29 | 7.3 | 109,726 | -3.31% |
| 2026-08-14 | 7.52 | 7.64 | 7.43 | 7.55 | 68,365 | +1.07% |
| 2026-08-13 | 7.49 | 7.67 | 7.44 | 7.47 | 94,698 | -1.19% |
| 2026-08-12 | 7.69 | 7.78 | 7.4 | 7.56 | 112,585 | -1.05% |
| 2026-08-11 | 7.48 | 7.7 | 7.44 | 7.64 | 82,819 | +2.41% |
| 2026-08-10 | 7.65 | 7.73 | 7.44 | 7.46 | 121,434 | -2.61% |
| 2026-08-07 | 7.51 | 7.85 | 7.28 | 7.66 | 170,730 | +1.86% |
| 2026-08-06 | 7.26 | 7.67 | 7.13 | 7.52 | 229,179 | +3.30% |
| 2026-08-05 | 7.33 | 7.4 | 6.919 | 7.28 | 249,831 | -0.41% |
| 2026-08-04 | 7 | 7.58 | 6.995 | 7.31 | 280,951 | +1.11% |
| 2026-08-03 | 6.74 | 7.6 | 6.63 | 7.23 | 508,854 | +7.27% |
| 2026-07-31 | 6.31 | 6.82 | 6.2 | 6.74 | 239,599 | +7.67% |
| 2026-07-30 | 7 | 7.37 | 6.06 | 6.26 | 840,569 | +15.50% |
| 2026-07-29 | 5.48 | 5.656 | 5.28 | 5.42 | 373,993 | -0.73% |
| 2026-07-28 | 5.67 | 5.67 | 5.3 | 5.46 | 299,600 | -4.38% |
| 2026-07-27 | 5.91 | 6.015 | 5.67 | 5.71 | 119,724 | -3.71% |
| 2026-07-24 | 6.16 | 6.185 | 5.91 | 5.93 | 159,176 | -3.73% |
| 2026-07-23 | 6.52 | 6.64 | 6.12 | 6.16 | 114,644 | -6.67% |
| 2026-07-22 | 6.4 | 6.7 | 6.4 | 6.6 | 118,948 | +3.12% |
| 2026-07-21 | 6.23 | 6.49 | 6.17 | 6.4 | 160,622 | +2.56% |
| 2026-07-20 | 6.26 | 6.345 | 6.18 | 6.24 | 142,656 | -0.32% |
| 2026-07-17 | 6.22 | 6.28 | 6.07 | 6.26 | 151,604 | -0.16% |
| 2026-07-16 | 6.26 | 6.36 | 6.145 | 6.27 | 101,712 | -0.79% |
| 2026-07-15 | 6.56 | 6.64 | 6.28 | 6.32 | 154,265 | -2.62% |
| 2026-07-14 | 6.54 | 6.66 | 6.46 | 6.49 | 156,242 | -0.92% |
| 2026-07-13 | 6.5 | 6.84 | 6.435 | 6.55 | 273,404 | +1.24% |
| 2026-07-10 | 6.44 | 6.585 | 6.37 | 6.47 | 147,380 | +1.09% |
| 2026-07-09 | 6.29 | 6.43 | 6.127 | 6.4 | 146,777 | +2.40% |
| 2026-07-08 | 6.29 | 6.395 | 6.18 | 6.25 | 142,044 | -0.32% |
| 2026-07-07 | 6.3 | 6.47 | 6.11 | 6.27 | 180,491 | -1.10% |
| 2026-07-06 | 6.12 | 6.35 | 6.03 | 6.34 | 203,078 | +3.59% |
| 2026-07-02 | 6.32 | 6.64 | 6.1 | 6.12 | 330,529 | -2.24% |
| 2026-07-01 | 5.86 | 6.28 | 5.82 | 6.26 | 313,901 | +7.75% |
| 2026-06-30 | 5.93 | 5.955 | 5.55 | 5.81 | 681,460 | -1.69% |
| 2026-06-29 | 6.12 | 6.32 | 5.89 | 5.91 | 596,655 | -2.31% |
| 2026-06-26 | 6.03 | 6.115 | 5.57 | 6.05 | 3,572,127 | +0.33% |
| 2026-06-25 | 6.21 | 6.27 | 5.92 | 6.03 | 528,371 | -2.74% |
| 2026-06-24 | 6.7 | 6.7 | 6.01 | 6.2 | 420,498 | -6.77% |
| 2026-06-23 | 6.95 | 7.116 | 6.64 | 6.65 | 271,277 | -5.54% |
| 2026-06-22 | 6.97 | 7.095 | 6.93 | 7.04 | 207,579 | +0.14% |
| 2026-06-18 | 7.21 | 7.23 | 6.787 | 7.03 | 195,807 | -1.40% |
| 2026-06-17 | 6.94 | 7.27 | 6.9 | 7.13 | 316,325 | +3.33% |
| 2026-06-16 | 6.88 | 7.08 | 6.85 | 6.9 | 240,400 | +0.00% |
| 2026-06-15 | 7.06 | 7.08 | 6.75 | 6.9 | 282,593 | -2.75% |
| 2026-06-12 | 7.01 | 7.19 | 7 | 7.095 | 140,547 | +0.64% |
| 2026-06-11 | 6.89 | 7.14 | 6.89 | 7.05 | 229,664 | +2.32% |
| 2026-06-10 | 6.79 | 7.03 | 6.77 | 6.89 | 194,781 | +1.17% |
| 2026-06-09 | 7.07 | 7.179 | 6.7 | 6.81 | 196,220 | -2.71% |
| 2026-06-08 | 6.67 | 7.02 | 6.67 | 7 | 210,015 | +3.86% |
| 2026-06-05 | 6.76 | 6.94 | 6.63 | 6.74 | 335,475 | -0.15% |
| 2026-06-04 | 6.77 | 6.77 | 6.54 | 6.75 | 344,117 | +0.60% |
| 2026-06-03 | 6.8 | 6.925 | 6.7 | 6.71 | 271,749 | -1.32% |
| 2026-06-02 | 6.81 | 7.01 | 6.75 | 6.8 | 168,864 | +0.29% |
| 2026-06-01 | 6.86 | 7.03 | 6.665 | 6.78 | 212,317 | -0.44% |
| 2026-05-29 | 7.23 | 7.3 | 6.78 | 6.81 | 556,834 | -6.07% |
| 2026-05-28 | 7.19 | 7.26 | 6.9 | 7.25 | 186,595 | +1.26% |
| 2026-05-27 | 7.25 | 7.25 | 6.945 | 7.16 | 189,086 | -0.97% |
| 2026-05-26 | 6.95 | 7.25 | 6.925 | 7.23 | 233,711 | +4.78% |
| 2026-05-22 | 6.85 | 6.92 | 6.77 | 6.9 | 156,109 | +0.73% |
| 2026-05-21 | 6.93 | 7.019 | 6.75 | 6.85 | 169,545 | -1.30% |
| 2026-05-20 | 6.88 | 7.095 | 6.88 | 6.94 | 161,564 | +0.14% |
| 2026-05-19 | 7.01 | 7.11 | 6.84 | 6.93 | 150,568 | -2.67% |
| 2026-05-18 | 6.96 | 7.236 | 6.92 | 7.12 | 144,388 | +2.74% |
| 2026-05-15 | 7.38 | 7.38 | 6.92 | 6.93 | 147,606 | -5.97% |
| 2026-05-14 | 7.41 | 7.63 | 7.37 | 7.37 | 149,107 | -0.14% |
| 2026-05-13 | 7.4 | 7.49 | 7.25 | 7.38 | 188,431 | -1.73% |
| 2026-05-12 | 7.22 | 7.57 | 7.12 | 7.51 | 204,320 | +4.45% |