Skip to main content
DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.32
+0.11 (1.77%)
At close: Dec 5, 2025, 4:00 PM EST
6.20
-0.12 (-1.90%)
After-hours: Dec 5, 2025, 6:38 PM EST

DMC Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%168,621
Nov 28, 20256.086.245.966.216.211.97%52,039
Nov 26, 20256.126.196.066.096.09-1.46%156,831
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
Oct 13, 20257.237.487.177.267.262.40%120,748
Oct 10, 20258.058.187.087.097.09-11.93%295,745
Oct 9, 20257.758.157.578.058.053.74%307,760
Oct 8, 20257.777.837.517.767.760.26%66,381
Oct 7, 20257.847.957.677.747.74-1.40%132,439
Oct 6, 20258.208.337.847.857.85-3.21%112,040
Oct 3, 20258.358.488.068.118.11-2.76%125,783
Oct 2, 20258.518.518.158.348.34-2.68%118,724
Oct 1, 20258.438.578.248.578.571.42%147,586
Sep 30, 20258.288.468.238.458.451.44%176,923
Sep 29, 20258.288.358.108.338.331.71%138,967
Sep 26, 20258.178.388.138.198.19-115,629
Sep 25, 20258.228.338.058.198.19-0.61%103,404
Sep 24, 20258.548.708.248.248.24-2.14%162,111
Sep 23, 20258.058.718.058.428.425.51%367,498
Sep 22, 20257.398.057.297.987.986.83%691,758
Sep 19, 20257.717.837.327.477.47-2.61%469,726
Sep 18, 20257.567.707.427.677.672.68%325,023
Sep 17, 20257.327.797.267.477.472.47%256,519
Sep 16, 20257.007.346.757.297.294.14%166,417
Sep 15, 20257.037.386.977.007.00-0.43%246,484
Sep 12, 20257.047.076.837.037.03-164,405
Sep 11, 20256.807.046.747.037.032.93%88,235
Sep 10, 20257.087.116.636.836.83-4.07%183,750
Sep 9, 20257.427.587.097.127.12-3.13%299,475
Sep 8, 20257.117.397.047.357.353.67%274,909
Sep 5, 20256.877.176.877.097.092.31%158,238
Sep 4, 20256.726.966.676.936.933.59%125,415
Sep 3, 20256.616.756.576.696.690.15%166,147
Sep 2, 20256.676.836.616.686.68-0.30%133,705
Aug 29, 20256.386.766.386.706.706.18%235,503
Aug 28, 20256.546.596.276.316.31-3.66%549,610
Aug 27, 20256.596.756.546.556.55-0.76%96,257
Aug 26, 20256.786.836.596.606.60-2.80%89,972
Aug 25, 20256.976.976.706.796.79-2.02%122,708
Aug 22, 20256.627.056.626.936.934.68%279,342
Aug 21, 20256.606.816.526.626.620.30%214,719
Aug 20, 20256.566.706.376.606.601.54%168,853
Aug 19, 20256.406.626.286.506.501.88%261,892
Aug 18, 20256.226.536.146.386.382.41%257,870
Aug 15, 20256.246.346.116.236.230.16%240,778
Aug 14, 20256.226.426.116.226.22-0.64%242,880
Aug 13, 20256.206.356.156.266.261.62%169,111
Aug 12, 20256.176.306.076.166.160.98%217,601
Aug 11, 20256.176.606.036.106.104.27%369,748
Aug 8, 20256.206.205.785.855.85-5.42%385,357
Aug 7, 20256.676.856.146.196.19-6.99%325,091
Aug 6, 20257.507.506.536.656.65-18.80%530,477
Aug 5, 20257.788.277.768.198.195.81%189,006
Aug 4, 20257.807.897.717.747.74-0.64%89,064
Aug 1, 20258.058.077.567.797.79-3.71%148,626
Jul 31, 20258.048.187.918.098.09-0.98%122,578
Jul 30, 20258.488.878.008.178.17-3.31%98,619
Jul 29, 20258.868.868.388.458.45-4.74%109,542
Jul 28, 20258.588.968.578.878.874.23%134,331
Jul 25, 20258.528.648.328.518.511.43%128,927
Jul 24, 20258.838.958.318.398.39-4.98%128,315
Jul 23, 20258.098.968.098.838.8310.38%299,641
Jul 22, 20258.108.307.978.008.00-0.25%217,131
Jul 21, 20257.788.097.788.028.023.35%94,592
Jul 18, 20258.128.277.747.767.76-2.76%136,813
Jul 17, 20257.728.167.727.987.983.91%128,857