DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
6.39
-0.06 (-0.93%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.47 | 6.56 | 6.24 | 6.39 | 6.39 | -0.93% | 297,391 |
| Apr 27, 2026 | 6.40 | 6.46 | 6.14 | 6.45 | 6.45 | 0.62% | 271,079 |
| Apr 24, 2026 | 5.65 | 6.45 | 5.58 | 6.41 | 6.41 | 13.45% | 644,391 |
| Apr 23, 2026 | 5.70 | 5.88 | 5.52 | 5.65 | 5.65 | -0.70% | 245,070 |
| Apr 22, 2026 | 5.35 | 5.74 | 5.34 | 5.69 | 5.69 | 6.36% | 453,445 |
| Apr 21, 2026 | 5.27 | 5.45 | 5.25 | 5.35 | 5.35 | 1.33% | 188,198 |
| Apr 20, 2026 | 5.20 | 5.42 | 5.10 | 5.28 | 5.28 | 1.93% | 413,555 |
| Apr 17, 2026 | 5.30 | 5.36 | 5.10 | 5.18 | 5.18 | -3.18% | 246,064 |
| Apr 16, 2026 | 5.34 | 5.42 | 5.31 | 5.35 | 5.35 | 0.19% | 222,146 |
| Apr 15, 2026 | 5.31 | 5.41 | 5.20 | 5.34 | 5.34 | 0.56% | 279,890 |
| Apr 14, 2026 | 5.23 | 5.43 | 5.17 | 5.31 | 5.31 | 2.12% | 237,672 |
| Apr 13, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.16% | 299,319 |
| Apr 10, 2026 | 5.20 | 5.22 | 5.03 | 5.09 | 5.09 | -1.93% | 143,353 |
| Apr 9, 2026 | 5.26 | 5.34 | 5.16 | 5.19 | 5.19 | -2.08% | 213,883 |
| Apr 8, 2026 | 5.48 | 5.48 | 5.23 | 5.30 | 5.30 | -2.21% | 250,778 |
| Apr 7, 2026 | 5.46 | 5.65 | 5.30 | 5.42 | 5.42 | -0.73% | 387,551 |
| Apr 6, 2026 | 5.65 | 5.73 | 5.41 | 5.46 | 5.46 | -1.62% | 368,584 |
| Apr 2, 2026 | 5.27 | 5.55 | 5.21 | 5.55 | 5.55 | 4.91% | 288,659 |
| Apr 1, 2026 | 5.25 | 5.37 | 5.17 | 5.29 | 5.29 | 1.54% | 242,601 |
| Mar 31, 2026 | 5.13 | 5.35 | 5.13 | 5.21 | 5.21 | 2.56% | 249,620 |
| Mar 30, 2026 | 5.29 | 5.32 | 5.05 | 5.08 | 5.08 | -2.31% | 229,285 |
| Mar 27, 2026 | 5.24 | 5.33 | 5.15 | 5.20 | 5.20 | -0.57% | 198,874 |
| Mar 26, 2026 | 5.04 | 5.35 | 5.04 | 5.23 | 5.23 | 4.39% | 270,913 |
| Mar 25, 2026 | 5.00 | 5.07 | 4.95 | 5.01 | 5.01 | 2.45% | 390,684 |
| Mar 24, 2026 | 4.92 | 4.99 | 4.81 | 4.89 | 4.89 | 0.62% | 188,938 |
| Mar 23, 2026 | 4.86 | 4.96 | 4.73 | 4.86 | 4.86 | 2.32% | 308,972 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.71 | 4.75 | 4.75 | -2.06% | 357,429 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.73 | 4.85 | 4.85 | -1.02% | 233,114 |
| Mar 18, 2026 | 5.05 | 5.08 | 4.82 | 4.90 | 4.90 | -2.78% | 359,492 |
| Mar 17, 2026 | 4.91 | 5.24 | 4.87 | 5.04 | 5.04 | 4.13% | 468,594 |
| Mar 16, 2026 | 4.83 | 4.94 | 4.73 | 4.84 | 4.84 | 2.33% | 257,054 |
| Mar 13, 2026 | 4.91 | 4.97 | 4.69 | 4.73 | 4.73 | -2.57% | 300,625 |
| Mar 12, 2026 | 4.90 | 4.98 | 4.73 | 4.86 | 4.86 | -0.92% | 484,760 |
| Mar 11, 2026 | 5.10 | 5.16 | 4.84 | 4.90 | 4.90 | -4.30% | 502,057 |
| Mar 10, 2026 | 5.26 | 5.40 | 5.06 | 5.12 | 5.12 | -2.66% | 344,033 |
| Mar 9, 2026 | 5.42 | 5.49 | 5.07 | 5.26 | 5.26 | -3.13% | 445,003 |
| Mar 6, 2026 | 5.56 | 5.65 | 5.41 | 5.43 | 5.43 | -3.04% | 399,353 |
| Mar 5, 2026 | 5.63 | 5.70 | 5.52 | 5.60 | 5.60 | -1.58% | 269,309 |
| Mar 4, 2026 | 5.64 | 5.85 | 5.50 | 5.69 | 5.69 | 1.79% | 539,747 |
| Mar 3, 2026 | 5.85 | 5.86 | 5.53 | 5.59 | 5.59 | -4.77% | 543,375 |
| Mar 2, 2026 | 5.94 | 6.01 | 5.81 | 5.87 | 5.87 | -0.34% | 325,349 |
| Feb 27, 2026 | 5.93 | 5.95 | 5.67 | 5.89 | 5.89 | 0.51% | 632,689 |
| Feb 26, 2026 | 6.39 | 6.45 | 5.85 | 5.86 | 5.86 | -8.29% | 729,221 |
| Feb 25, 2026 | 5.90 | 6.65 | 5.90 | 6.39 | 6.39 | 9.42% | 891,604 |
| Feb 24, 2026 | 7.24 | 7.28 | 5.67 | 5.84 | 5.84 | -32.95% | 1,534,371 |
| Feb 23, 2026 | 8.65 | 8.84 | 8.46 | 8.71 | 8.71 | 1.87% | 396,678 |
| Feb 20, 2026 | 8.60 | 8.71 | 8.52 | 8.55 | 8.55 | -1.61% | 334,278 |
| Feb 19, 2026 | 8.57 | 8.73 | 8.51 | 8.69 | 8.69 | 1.64% | 332,237 |
| Feb 18, 2026 | 8.59 | 8.74 | 8.38 | 8.55 | 8.55 | 1.06% | 135,418 |
| Feb 17, 2026 | 8.50 | 8.56 | 8.30 | 8.46 | 8.46 | -0.35% | 113,805 |
| Feb 13, 2026 | 8.45 | 8.70 | 8.37 | 8.49 | 8.49 | 1.31% | 166,196 |
| Feb 12, 2026 | 8.67 | 8.81 | 8.16 | 8.38 | 8.38 | -2.56% | 174,072 |
| Feb 11, 2026 | 8.60 | 8.87 | 8.48 | 8.60 | 8.60 | 1.42% | 335,692 |
| Feb 10, 2026 | 8.64 | 8.75 | 8.30 | 8.48 | 8.48 | -1.05% | 172,662 |
| Feb 9, 2026 | 8.20 | 8.75 | 8.20 | 8.57 | 8.57 | 5.15% | 343,907 |
| Feb 6, 2026 | 8.11 | 8.31 | 7.87 | 8.15 | 8.15 | 3.82% | 336,156 |
| Feb 5, 2026 | 8.95 | 8.95 | 7.80 | 7.85 | 7.85 | -8.72% | 188,746 |
| Feb 4, 2026 | 8.60 | 8.68 | 8.38 | 8.60 | 8.60 | 0.23% | 186,435 |
| Feb 3, 2026 | 8.55 | 8.68 | 8.33 | 8.58 | 8.58 | 0.47% | 164,195 |
| Feb 2, 2026 | 8.46 | 8.75 | 8.33 | 8.54 | 8.54 | -0.70% | 283,235 |
| Jan 30, 2026 | 8.88 | 8.91 | 8.51 | 8.60 | 8.60 | -4.12% | 278,017 |
| Jan 29, 2026 | 8.92 | 9.20 | 8.79 | 8.97 | 8.97 | 2.75% | 208,561 |
| Jan 28, 2026 | 8.92 | 9.00 | 8.56 | 8.73 | 8.73 | -1.58% | 171,870 |
| Jan 27, 2026 | 8.48 | 8.89 | 8.46 | 8.87 | 8.87 | 4.48% | 147,490 |
| Jan 26, 2026 | 8.61 | 8.73 | 8.42 | 8.49 | 8.49 | -0.93% | 135,685 |
| Jan 23, 2026 | 8.92 | 9.20 | 8.54 | 8.57 | 8.57 | -2.50% | 108,568 |
| Jan 22, 2026 | 8.88 | 9.08 | 8.76 | 8.79 | 8.79 | -0.79% | 214,098 |
| Jan 21, 2026 | 8.54 | 8.95 | 8.54 | 8.86 | 8.86 | 5.73% | 188,217 |
| Jan 20, 2026 | 8.40 | 8.59 | 8.30 | 8.38 | 8.38 | -0.71% | 157,182 |
| Jan 16, 2026 | 8.62 | 8.66 | 8.43 | 8.44 | 8.44 | -1.97% | 155,421 |
| Jan 15, 2026 | 8.43 | 8.63 | 8.10 | 8.61 | 8.61 | 2.01% | 232,165 |
| Jan 14, 2026 | 8.09 | 8.56 | 8.09 | 8.44 | 8.44 | 5.37% | 356,579 |
| Jan 13, 2026 | 7.44 | 8.04 | 7.44 | 8.01 | 8.01 | 8.10% | 205,619 |
| Jan 12, 2026 | 7.44 | 7.52 | 7.31 | 7.41 | 7.41 | 0.41% | 126,933 |
| Jan 9, 2026 | 7.25 | 7.43 | 7.05 | 7.38 | 7.38 | 1.93% | 129,822 |
| Jan 8, 2026 | 6.91 | 7.26 | 6.86 | 7.24 | 7.24 | 4.78% | 124,651 |
| Jan 7, 2026 | 7.06 | 7.06 | 6.84 | 6.91 | 6.91 | -1.43% | 124,422 |
| Jan 6, 2026 | 7.06 | 7.08 | 6.89 | 7.01 | 7.01 | - | 95,372 |
| Jan 5, 2026 | 7.14 | 7.23 | 6.97 | 7.01 | 7.01 | 2.34% | 145,705 |
| Jan 2, 2026 | 6.75 | 6.86 | 6.56 | 6.85 | 6.85 | 2.39% | 110,076 |
| Dec 31, 2025 | 6.79 | 6.85 | 6.57 | 6.69 | 6.69 | -1.62% | 140,050 |
| Dec 30, 2025 | 6.70 | 6.83 | 6.65 | 6.80 | 6.80 | 1.49% | 141,570 |
| Dec 29, 2025 | 6.69 | 6.84 | 6.63 | 6.70 | 6.70 | 0.45% | 162,021 |
| Dec 26, 2025 | 6.60 | 6.74 | 6.55 | 6.67 | 6.67 | 1.21% | 159,875 |
| Dec 24, 2025 | 6.76 | 6.83 | 6.57 | 6.59 | 6.59 | -2.23% | 106,873 |
| Dec 23, 2025 | 6.51 | 6.77 | 6.44 | 6.74 | 6.74 | 3.22% | 220,463 |
| Dec 22, 2025 | 6.40 | 6.62 | 6.40 | 6.53 | 6.53 | 2.03% | 132,618 |
| Dec 19, 2025 | 6.36 | 6.53 | 6.33 | 6.40 | 6.40 | 0.16% | 390,683 |
| Dec 18, 2025 | 6.22 | 6.45 | 6.22 | 6.39 | 6.39 | 2.73% | 192,249 |
| Dec 17, 2025 | 6.20 | 6.25 | 6.08 | 6.22 | 6.22 | 0.65% | 138,984 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.13 | 6.18 | 6.18 | -3.29% | 169,237 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.37 | 6.39 | 6.39 | -3.91% | 136,380 |
| Dec 12, 2025 | 6.84 | 6.84 | 6.58 | 6.65 | 6.65 | -1.77% | 162,555 |
| Dec 11, 2025 | 6.77 | 6.85 | 6.64 | 6.77 | 6.77 | -0.15% | 101,437 |
| Dec 10, 2025 | 6.64 | 6.81 | 6.44 | 6.78 | 6.78 | 1.19% | 198,899 |
| Dec 9, 2025 | 6.36 | 6.73 | 6.32 | 6.70 | 6.70 | 6.18% | 257,741 |
| Dec 8, 2025 | 6.29 | 6.36 | 6.16 | 6.31 | 6.31 | -0.16% | 171,489 |
| Dec 5, 2025 | 6.28 | 6.42 | 6.22 | 6.32 | 6.32 | 1.77% | 202,992 |
| Dec 4, 2025 | 6.35 | 6.35 | 6.17 | 6.21 | 6.21 | -2.36% | 118,018 |
| Dec 3, 2025 | 5.88 | 6.37 | 5.88 | 6.36 | 6.36 | 8.16% | 225,746 |