Skip to main content
DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
5.26
-0.17 (-3.13%)
At close: Mar 9, 2026, 4:00 PM EDT
5.30
+0.04 (0.76%)
After-hours: Mar 9, 2026, 5:29 PM EDT

DMC Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.425.495.075.265.26-3.13%444,320
Mar 6, 20265.565.655.415.435.43-3.04%399,139
Mar 5, 20265.635.705.525.605.60-1.58%268,848
Mar 4, 20265.645.855.505.695.691.79%539,395
Mar 3, 20265.855.865.535.595.59-4.77%543,097
Mar 2, 20265.946.015.815.875.87-0.34%325,336
Feb 27, 20265.935.955.675.895.890.51%631,816
Feb 26, 20266.396.455.855.865.86-8.29%726,414
Feb 25, 20265.906.655.906.396.399.42%879,900
Feb 24, 20267.247.285.675.845.84-32.95%1,525,829
Feb 23, 20268.658.848.468.718.711.87%364,875
Feb 20, 20268.608.718.528.558.55-1.61%334,278
Feb 19, 20268.578.738.518.698.691.64%332,162
Feb 18, 20268.598.748.388.558.551.06%135,372
Feb 17, 20268.508.568.308.468.46-0.35%113,744
Feb 13, 20268.458.708.378.498.491.31%166,180
Feb 12, 20268.678.818.168.388.38-2.56%174,072
Feb 11, 20268.608.878.488.608.601.42%334,692
Feb 10, 20268.648.758.308.488.48-1.05%172,662
Feb 9, 20268.208.758.208.578.575.15%343,046
Feb 6, 20268.118.317.878.158.153.82%336,078
Feb 5, 20268.958.957.807.857.85-8.72%188,546
Feb 4, 20268.608.688.388.608.600.23%186,435
Feb 3, 20268.558.688.338.588.580.47%156,503
Feb 2, 20268.468.758.338.548.54-0.70%282,870
Jan 30, 20268.888.918.518.608.60-4.12%278,007
Jan 29, 20268.929.208.798.978.972.75%208,147
Jan 28, 20268.929.008.568.738.73-1.58%171,865
Jan 27, 20268.488.898.468.878.874.48%145,132
Jan 26, 20268.618.738.428.498.49-0.93%135,660
Jan 23, 20268.929.208.548.578.57-2.50%107,030
Jan 22, 20268.889.088.768.798.79-0.79%213,998
Jan 21, 20268.548.958.548.868.865.73%188,121
Jan 20, 20268.408.598.308.388.38-0.71%157,103
Jan 16, 20268.628.668.438.448.44-1.97%155,421
Jan 15, 20268.438.638.108.618.612.01%231,207
Jan 14, 20268.098.568.098.448.445.37%356,085
Jan 13, 20267.448.047.448.018.018.10%205,519
Jan 12, 20267.447.527.317.417.410.41%126,928
Jan 9, 20267.257.437.057.387.381.93%129,822
Jan 8, 20266.917.266.867.247.244.78%124,614
Jan 7, 20267.067.066.846.916.91-1.43%124,422
Jan 6, 20267.067.086.897.017.01-95,372
Jan 5, 20267.147.236.977.017.012.34%145,705
Jan 2, 20266.756.866.566.856.852.39%109,966
Dec 31, 20256.796.856.576.696.69-1.62%140,049
Dec 30, 20256.706.836.656.806.801.49%141,336
Dec 29, 20256.696.846.636.706.700.45%161,910
Dec 26, 20256.606.746.556.676.671.21%159,875
Dec 24, 20256.766.836.576.596.59-2.23%106,873
Dec 23, 20256.516.776.446.746.743.22%214,974
Dec 22, 20256.406.626.406.536.532.03%132,602
Dec 19, 20256.366.536.336.406.400.16%390,476
Dec 18, 20256.226.456.226.396.392.73%192,249
Dec 17, 20256.206.256.086.226.220.65%138,984
Dec 16, 20256.386.386.136.186.18-3.29%169,237
Dec 15, 20256.706.706.376.396.39-3.91%136,380
Dec 12, 20256.846.846.586.656.65-1.77%162,555
Dec 11, 20256.776.856.646.776.77-0.15%101,437
Dec 10, 20256.646.816.446.786.781.19%198,899
Dec 9, 20256.366.736.326.706.706.18%257,741
Dec 8, 20256.296.366.166.316.31-0.16%171,489
Dec 5, 20256.286.426.226.326.321.77%202,992
Dec 4, 20256.356.356.176.216.21-2.36%118,018
Dec 3, 20255.886.375.886.366.368.16%225,746
Dec 2, 20255.996.005.795.885.88-2.16%153,744
Dec 1, 20256.206.265.976.016.01-3.22%168,871
Nov 28, 20256.086.245.966.216.211.97%52,341
Nov 26, 20256.126.196.066.096.09-1.46%156,836
Nov 25, 20255.816.215.786.186.186.37%220,841
Nov 24, 20255.706.005.555.815.812.83%304,481
Nov 21, 20255.655.725.465.655.650.36%213,706
Nov 20, 20255.596.035.595.635.631.81%238,129
Nov 19, 20255.685.755.465.535.53-3.66%159,616
Nov 18, 20255.705.785.495.745.740.35%263,689
Nov 17, 20255.846.005.715.725.72-2.56%149,898
Nov 14, 20255.865.945.705.875.87-208,922
Nov 13, 20256.306.355.835.875.87-6.68%224,504
Nov 12, 20256.116.296.036.296.292.78%203,288
Nov 11, 20256.176.216.026.126.12-0.33%163,217
Nov 10, 20256.096.245.996.146.141.66%168,152
Nov 7, 20256.196.195.916.046.04-2.42%242,633
Nov 6, 20256.396.396.186.196.19-0.96%263,435
Nov 5, 20257.277.326.136.256.25-18.62%415,901
Nov 4, 20257.888.107.607.687.68-4.12%136,026
Nov 3, 20258.008.087.888.018.01-0.62%134,633
Oct 31, 20258.458.457.828.068.06-4.73%118,135
Oct 30, 20258.478.578.378.468.46-0.94%178,097
Oct 29, 20258.548.608.378.548.540.59%177,004
Oct 28, 20258.458.598.358.498.49-0.12%89,471
Oct 27, 20258.438.608.308.508.500.95%230,811
Oct 24, 20258.268.448.208.428.422.93%154,119
Oct 23, 20257.688.227.678.188.186.79%180,053
Oct 22, 20257.617.787.527.667.661.06%103,703
Oct 21, 20257.547.647.387.587.580.93%149,975
Oct 20, 20257.287.677.217.517.513.59%238,406
Oct 17, 20257.517.717.187.257.25-3.97%107,947
Oct 16, 20257.607.827.537.557.55-0.79%169,185
Oct 15, 20257.877.997.367.617.61-2.44%178,709
Oct 14, 20257.187.827.097.807.807.44%187,443