BOOM Historical Prices
DMC Global Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
9.20
Period low
4.69
Period change
-9.48%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.62 | 7.74 | 6.62 | 7.73 | +44.49% | 7,717,433 |
| Oct 27, 2026 | 5.40 | 5.54 | 5.26 | 5.35 | -0.37% | 1,379,308 |
| Oct 26, 2026 | 5.49 | 5.53 | 5.26 | 5.37 | -2.19% | 299,854 |
| Oct 23, 2026 | 5.16 | 5.54 | 5.13 | 5.49 | +4.97% | 95,220 |
| Oct 22, 2026 | 5.43 | 5.43 | 5.06 | 5.23 | -4.21% | 220,458 |
| Oct 21, 2026 | 5.41 | 5.48 | 5.30 | 5.46 | +1.68% | 83,436 |
| Oct 20, 2026 | 5.27 | 5.40 | 5.02 | 5.37 | +1.51% | 105,486 |
| Oct 19, 2026 | 5.30 | 5.32 | 5.16 | 5.29 | -0.75% | 144,061 |
| Oct 16, 2026 | 5.28 | 5.42 | 5.25 | 5.33 | +1.72% | 68,467 |
| Oct 15, 2026 | 5.41 | 5.41 | 5.15 | 5.24 | -2.24% | 107,591 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.31 | 5.36 | -3.25% | 88,991 |
| Oct 13, 2026 | 5.60 | 5.70 | 5.45 | 5.54 | -1.07% | 63,003 |
| Oct 12, 2026 | 5.66 | 5.71 | 5.56 | 5.60 | -1.06% | 79,585 |
| Oct 9, 2026 | 5.85 | 5.85 | 5.64 | 5.66 | -2.08% | 106,817 |
| Oct 8, 2026 | 5.77 | 5.87 | 5.71 | 5.78 | -0.34% | 83,784 |
| Oct 7, 2026 | 5.91 | 6.19 | 5.71 | 5.80 | -3.01% | 134,213 |
| Oct 6, 2026 | 5.91 | 6.05 | 5.74 | 5.98 | +2.40% | 80,098 |
| Oct 5, 2026 | 5.80 | 5.97 | 5.74 | 5.84 | +0.69% | 152,263 |
| Oct 2, 2026 | 5.69 | 5.82 | 5.65 | 5.80 | +3.11% | 123,122 |
| Oct 1, 2026 | 5.56 | 5.66 | 5.45 | 5.63 | +0.81% | 100,177 |
| Sep 30, 2026 | 5.64 | 5.79 | 5.55 | 5.58 | -1.06% | 110,492 |
| Sep 29, 2026 | 5.76 | 5.85 | 5.64 | 5.64 | -3.26% | 91,301 |
| Sep 28, 2026 | 5.91 | 5.91 | 5.79 | 5.83 | -1.35% | 102,036 |
| Sep 25, 2026 | 5.88 | 5.94 | 5.75 | 5.91 | +1.55% | 251,685 |
| Sep 24, 2026 | 5.90 | 5.96 | 5.80 | 5.82 | -1.69% | 183,405 |
| Sep 23, 2026 | 6.05 | 6.12 | 5.90 | 5.92 | -2.47% | 96,845 |
| Sep 22, 2026 | 6.06 | 6.20 | 6.06 | 6.07 | -0.49% | 62,743 |
| Sep 21, 2026 | 6.26 | 6.26 | 6.06 | 6.10 | -0.97% | 70,105 |
| Sep 18, 2026 | 6.25 | 6.25 | 6.00 | 6.16 | -1.44% | 241,247 |
| Sep 17, 2026 | 6.27 | 6.37 | 6.21 | 6.25 | +0.16% | 75,216 |
| Sep 16, 2026 | 6.35 | 6.41 | 6.16 | 6.24 | -1.73% | 94,308 |
| Sep 15, 2026 | 6.17 | 6.40 | 6.11 | 6.35 | +2.09% | 64,505 |
| Sep 14, 2026 | 6.29 | 6.43 | 6.11 | 6.22 | -2.20% | 116,012 |
| Sep 11, 2026 | 6.56 | 6.65 | 6.31 | 6.36 | -5.36% | 89,635 |
| Sep 9, 2026 | 6.88 | 7.02 | 6.66 | 6.72 | -1.90% | 68,121 |
| Sep 8, 2026 | 6.97 | 7.05 | 6.80 | 6.85 | -1.72% | 107,767 |
| Sep 4, 2026 | 6.91 | 7.00 | 6.85 | 6.97 | +0.72% | 48,950 |
| Sep 3, 2026 | 6.84 | 6.99 | 6.71 | 6.92 | +1.17% | 75,065 |
| Sep 2, 2026 | 6.66 | 6.93 | 6.66 | 6.84 | -3.25% | 64,057 |
| Aug 31, 2026 | 6.85 | 7.11 | 6.85 | 7.07 | +3.06% | 71,927 |
| Aug 28, 2026 | 6.99 | 7.07 | 6.86 | 6.86 | -1.86% | 66,401 |
| Aug 27, 2026 | 6.64 | 7.04 | 6.56 | 6.99 | +5.43% | 101,430 |
| Aug 26, 2026 | 6.85 | 6.90 | 6.62 | 6.63 | -3.21% | 111,854 |
| Aug 25, 2026 | 6.76 | 6.92 | 6.60 | 6.85 | +1.18% | 70,103 |
| Aug 24, 2026 | 7.01 | 7.05 | 6.75 | 6.77 | -3.42% | 72,845 |
| Aug 21, 2026 | 7.04 | 7.20 | 6.90 | 7.01 | +0.14% | 83,040 |
| Aug 20, 2026 | 7.20 | 7.35 | 6.82 | 7.00 | -3.05% | 145,872 |
| Aug 19, 2026 | 7.08 | 7.27 | 6.91 | 7.22 | +1.98% | 105,724 |
| Aug 18, 2026 | 7.21 | 7.28 | 7.02 | 7.08 | -3.01% | 88,079 |
| Aug 17, 2026 | 7.55 | 7.73 | 7.29 | 7.30 | -3.31% | 109,728 |
| Aug 14, 2026 | 7.52 | 7.64 | 7.43 | 7.55 | +1.07% | 68,366 |
| Aug 13, 2026 | 7.49 | 7.67 | 7.44 | 7.47 | -1.19% | 94,700 |
| Aug 12, 2026 | 7.69 | 7.78 | 7.40 | 7.56 | -1.05% | 113,073 |
| Aug 11, 2026 | 7.48 | 7.70 | 7.44 | 7.64 | +2.41% | 83,045 |
| Aug 10, 2026 | 7.65 | 7.73 | 7.44 | 7.46 | -2.61% | 121,530 |
| Aug 7, 2026 | 7.51 | 7.85 | 7.28 | 7.66 | +1.86% | 170,764 |
| Aug 6, 2026 | 7.26 | 7.67 | 7.13 | 7.52 | +3.30% | 285,321 |
| Aug 5, 2026 | 7.33 | 7.40 | 6.92 | 7.28 | -0.41% | 250,057 |
| Aug 4, 2026 | 7.00 | 7.58 | 7.00 | 7.31 | +1.11% | 281,303 |
| Aug 3, 2026 | 6.74 | 7.60 | 6.63 | 7.23 | +7.27% | 511,365 |
| Jul 31, 2026 | 6.31 | 6.82 | 6.20 | 6.74 | +7.67% | 241,475 |
| Jul 30, 2026 | 7.00 | 7.37 | 6.06 | 6.26 | +15.50% | 842,480 |
| Jul 29, 2026 | 5.48 | 5.66 | 5.28 | 5.42 | -0.73% | 548,059 |
| Jul 28, 2026 | 5.67 | 5.67 | 5.30 | 5.46 | -4.38% | 299,690 |
| Jul 27, 2026 | 5.91 | 6.01 | 5.67 | 5.71 | -3.71% | 119,732 |
| Jul 24, 2026 | 6.16 | 6.18 | 5.91 | 5.93 | -3.73% | 159,383 |
| Jul 23, 2026 | 6.52 | 6.64 | 6.12 | 6.16 | -6.67% | 114,644 |
| Jul 22, 2026 | 6.40 | 6.70 | 6.40 | 6.60 | +3.12% | 119,120 |
| Jul 21, 2026 | 6.23 | 6.49 | 6.17 | 6.40 | +2.56% | 160,623 |
| Jul 20, 2026 | 6.26 | 6.34 | 6.18 | 6.24 | -0.32% | 142,657 |
| Jul 17, 2026 | 6.22 | 6.28 | 6.07 | 6.26 | -0.16% | 151,604 |
| Jul 16, 2026 | 6.26 | 6.36 | 6.14 | 6.27 | -0.79% | 101,712 |
| Jul 15, 2026 | 6.56 | 6.64 | 6.28 | 6.32 | -2.62% | 154,284 |
| Jul 14, 2026 | 6.54 | 6.66 | 6.46 | 6.49 | -0.92% | 153,509 |
| Jul 13, 2026 | 6.50 | 6.84 | 6.43 | 6.55 | +1.24% | 273,456 |
| Jul 10, 2026 | 6.44 | 6.58 | 6.37 | 6.47 | +1.09% | 147,420 |
| Jul 9, 2026 | 6.29 | 6.43 | 6.13 | 6.40 | +2.40% | 147,390 |
| Jul 8, 2026 | 6.29 | 6.39 | 6.18 | 6.25 | -0.32% | 142,200 |
| Jul 7, 2026 | 6.30 | 6.47 | 6.11 | 6.27 | -1.10% | 180,492 |
| Jul 6, 2026 | 6.12 | 6.35 | 6.03 | 6.34 | +3.59% | 203,079 |
| Jul 2, 2026 | 6.32 | 6.64 | 6.10 | 6.12 | -2.24% | 330,530 |
| Jul 1, 2026 | 5.86 | 6.28 | 5.82 | 6.26 | +7.75% | 313,901 |
| Jun 30, 2026 | 5.93 | 5.96 | 5.55 | 5.81 | -1.69% | 681,461 |
| Jun 29, 2026 | 6.12 | 6.32 | 5.89 | 5.91 | -2.31% | 596,656 |
| Jun 26, 2026 | 6.03 | 6.12 | 5.57 | 6.05 | +0.33% | 3,572,128 |
| Jun 25, 2026 | 6.21 | 6.27 | 5.92 | 6.03 | -2.74% | 528,372 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.01 | 6.20 | -6.77% | 420,498 |
| Jun 23, 2026 | 6.95 | 7.12 | 6.64 | 6.65 | -5.54% | 271,277 |
| Jun 22, 2026 | 6.97 | 7.09 | 6.93 | 7.04 | +0.14% | 207,567 |
| Jun 18, 2026 | 7.21 | 7.23 | 6.79 | 7.03 | -1.40% | 195,807 |
| Jun 17, 2026 | 6.94 | 7.27 | 6.90 | 7.13 | +3.33% | 316,326 |
| Jun 16, 2026 | 6.88 | 7.08 | 6.85 | 6.90 | +0.00% | 240,401 |
| Jun 15, 2026 | 7.06 | 7.08 | 6.75 | 6.90 | -2.75% | 282,593 |
| Jun 12, 2026 | 7.01 | 7.19 | 7.00 | 7.09 | +0.64% | 140,547 |
| Jun 11, 2026 | 6.89 | 7.14 | 6.89 | 7.05 | +2.32% | 229,664 |
| Jun 10, 2026 | 6.79 | 7.03 | 6.77 | 6.89 | +1.17% | 194,782 |
| Jun 9, 2026 | 7.07 | 7.18 | 6.70 | 6.81 | -2.71% | 196,220 |
| Jun 8, 2026 | 6.67 | 7.02 | 6.67 | 7.00 | +3.86% | 210,015 |
| Jun 5, 2026 | 6.76 | 6.94 | 6.63 | 6.74 | -0.15% | 335,475 |
| Jun 4, 2026 | 6.77 | 6.77 | 6.54 | 6.75 | +0.60% | 344,118 |
| Jun 3, 2026 | 6.80 | 6.92 | 6.70 | 6.71 | -1.32% | 271,750 |
| Jun 2, 2026 | 6.81 | 7.01 | 6.75 | 6.80 | +0.29% | 168,865 |
| Jun 1, 2026 | 6.86 | 7.03 | 6.67 | 6.78 | -0.44% | 212,318 |
| May 29, 2026 | 7.23 | 7.30 | 6.78 | 6.81 | -6.07% | 556,834 |
| May 28, 2026 | 7.19 | 7.26 | 6.90 | 7.25 | +1.26% | 186,595 |
| May 27, 2026 | 7.25 | 7.25 | 6.95 | 7.16 | -0.97% | 189,086 |
| May 26, 2026 | 6.95 | 7.25 | 6.92 | 7.23 | +4.78% | 233,711 |
| May 22, 2026 | 6.85 | 6.92 | 6.77 | 6.90 | +0.73% | 156,110 |
| May 21, 2026 | 6.93 | 7.02 | 6.75 | 6.85 | -1.30% | 169,497 |
| May 20, 2026 | 6.88 | 7.09 | 6.88 | 6.94 | +0.14% | 161,564 |
| May 19, 2026 | 7.01 | 7.11 | 6.84 | 6.93 | -2.67% | 150,569 |
| May 18, 2026 | 6.96 | 7.24 | 6.92 | 7.12 | +2.74% | 144,389 |
| May 15, 2026 | 7.38 | 7.38 | 6.92 | 6.93 | -5.97% | 147,607 |
| May 14, 2026 | 7.41 | 7.63 | 7.37 | 7.37 | -0.14% | 149,107 |
| May 13, 2026 | 7.40 | 7.49 | 7.25 | 7.38 | -1.73% | 188,432 |
| May 12, 2026 | 7.22 | 7.57 | 7.12 | 7.51 | +4.45% | 204,320 |
| May 11, 2026 | 7.51 | 7.53 | 7.18 | 7.19 | -3.36% | 178,167 |
| May 8, 2026 | 7.25 | 7.63 | 7.17 | 7.44 | +1.50% | 214,964 |
| May 7, 2026 | 7.38 | 7.41 | 6.92 | 7.33 | -0.81% | 259,081 |
| May 6, 2026 | 7.54 | 7.54 | 7.20 | 7.39 | -3.27% | 339,847 |
| May 5, 2026 | 7.72 | 8.14 | 7.53 | 7.64 | -1.55% | 424,964 |
| May 4, 2026 | 8.47 | 8.60 | 7.55 | 7.76 | -7.73% | 487,992 |
| May 1, 2026 | 7.50 | 8.56 | 7.10 | 8.41 | +36.08% | 2,009,821 |
| Apr 30, 2026 | 6.21 | 6.39 | 6.15 | 6.18 | -1.75% | 229,912 |
| Apr 29, 2026 | 6.42 | 6.50 | 6.17 | 6.29 | -1.56% | 263,728 |
| Apr 28, 2026 | 6.47 | 6.56 | 6.24 | 6.39 | -0.93% | 297,391 |
| Apr 27, 2026 | 6.40 | 6.46 | 6.14 | 6.45 | +0.62% | 270,921 |
| Apr 24, 2026 | 5.65 | 6.45 | 5.58 | 6.41 | +13.45% | 644,310 |
| Apr 23, 2026 | 5.70 | 5.88 | 5.52 | 5.65 | -0.70% | 245,070 |
| Apr 22, 2026 | 5.35 | 5.74 | 5.34 | 5.69 | +6.36% | 453,445 |
| Apr 21, 2026 | 5.27 | 5.45 | 5.25 | 5.35 | +1.33% | 188,046 |
| Apr 20, 2026 | 5.20 | 5.42 | 5.10 | 5.28 | +1.93% | 413,322 |
| Apr 17, 2026 | 5.30 | 5.36 | 5.10 | 5.18 | -3.18% | 246,065 |
| Apr 16, 2026 | 5.34 | 5.42 | 5.30 | 5.35 | +0.19% | 222,147 |
| Apr 15, 2026 | 5.31 | 5.41 | 5.20 | 5.34 | +0.56% | 279,890 |
| Apr 14, 2026 | 5.23 | 5.42 | 5.17 | 5.31 | +2.12% | 237,673 |
| Apr 13, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | +2.16% | 299,320 |
| Apr 10, 2026 | 5.20 | 5.22 | 5.03 | 5.09 | -1.93% | 143,323 |
| Apr 9, 2026 | 5.26 | 5.33 | 5.16 | 5.19 | -2.08% | 213,883 |
| Apr 8, 2026 | 5.48 | 5.48 | 5.23 | 5.30 | -2.21% | 250,778 |
| Apr 7, 2026 | 5.46 | 5.65 | 5.30 | 5.42 | -0.73% | 387,551 |
| Apr 6, 2026 | 5.65 | 5.73 | 5.41 | 5.46 | -1.62% | 368,584 |
| Apr 2, 2026 | 5.27 | 5.55 | 5.21 | 5.55 | +4.91% | 288,659 |
| Apr 1, 2026 | 5.25 | 5.37 | 5.17 | 5.29 | +1.54% | 242,602 |
| Mar 31, 2026 | 5.13 | 5.35 | 5.13 | 5.21 | +2.56% | 249,620 |
| Mar 30, 2026 | 5.29 | 5.32 | 5.05 | 5.08 | -2.31% | 229,285 |
| Mar 27, 2026 | 5.24 | 5.33 | 5.14 | 5.20 | -0.57% | 198,874 |
| Mar 26, 2026 | 5.04 | 5.35 | 5.04 | 5.23 | +4.39% | 270,914 |
| Mar 25, 2026 | 5.00 | 5.07 | 4.95 | 5.01 | +2.45% | 390,684 |
| Mar 24, 2026 | 4.92 | 4.99 | 4.81 | 4.89 | +0.62% | 188,939 |
| Mar 23, 2026 | 4.86 | 4.96 | 4.73 | 4.86 | +2.32% | 308,972 |
| Mar 20, 2026 | 4.86 | 4.90 | 4.71 | 4.75 | -2.06% | 357,475 |
| Mar 19, 2026 | 4.85 | 4.90 | 4.73 | 4.85 | -1.02% | 233,114 |
| Mar 18, 2026 | 5.05 | 5.08 | 4.82 | 4.90 | -2.78% | 359,492 |
| Mar 17, 2026 | 4.91 | 5.24 | 4.87 | 5.04 | +4.13% | 468,595 |
| Mar 16, 2026 | 4.83 | 4.94 | 4.73 | 4.84 | +2.33% | 257,055 |
| Mar 13, 2026 | 4.91 | 4.97 | 4.69 | 4.73 | -2.57% | 300,625 |
| Mar 12, 2026 | 4.90 | 4.98 | 4.73 | 4.86 | -0.92% | 484,760 |
| Mar 11, 2026 | 5.10 | 5.16 | 4.84 | 4.90 | -4.30% | 502,057 |
| Mar 10, 2026 | 5.26 | 5.40 | 5.05 | 5.12 | -2.66% | 344,033 |
| Mar 9, 2026 | 5.42 | 5.49 | 5.07 | 5.26 | -3.13% | 445,003 |
| Mar 6, 2026 | 5.56 | 5.65 | 5.41 | 5.43 | -3.04% | 399,354 |
| Mar 5, 2026 | 5.63 | 5.70 | 5.52 | 5.60 | -1.58% | 269,310 |
| Mar 4, 2026 | 5.64 | 5.85 | 5.50 | 5.69 | +1.79% | 539,748 |
| Mar 3, 2026 | 5.85 | 5.86 | 5.53 | 5.59 | -4.77% | 543,375 |
| Mar 2, 2026 | 5.94 | 6.01 | 5.81 | 5.87 | -0.34% | 325,349 |
| Feb 27, 2026 | 5.93 | 5.95 | 5.67 | 5.89 | +0.51% | 632,689 |
| Feb 26, 2026 | 6.39 | 6.45 | 5.85 | 5.86 | -8.29% | 729,222 |
| Feb 25, 2026 | 5.90 | 6.65 | 5.90 | 6.39 | +9.42% | 891,604 |
| Feb 24, 2026 | 7.24 | 7.28 | 5.67 | 5.84 | -32.95% | 1,534,372 |
| Feb 23, 2026 | 8.65 | 8.84 | 8.46 | 8.71 | +1.87% | 396,678 |
| Feb 20, 2026 | 8.60 | 8.71 | 8.52 | 8.55 | -1.61% | 334,278 |
| Feb 19, 2026 | 8.57 | 8.73 | 8.51 | 8.69 | +1.64% | 332,237 |
| Feb 18, 2026 | 8.59 | 8.74 | 8.38 | 8.55 | +1.06% | 135,418 |
| Feb 17, 2026 | 8.50 | 8.55 | 8.30 | 8.46 | -0.35% | 113,805 |
| Feb 13, 2026 | 8.45 | 8.70 | 8.37 | 8.49 | +1.31% | 166,196 |
| Feb 12, 2026 | 8.67 | 8.81 | 8.16 | 8.38 | -2.56% | 174,072 |
| Feb 11, 2026 | 8.60 | 8.87 | 8.48 | 8.60 | +1.42% | 335,692 |
| Feb 10, 2026 | 8.64 | 8.75 | 8.30 | 8.48 | -1.05% | 172,662 |
| Feb 9, 2026 | 8.20 | 8.75 | 8.20 | 8.57 | +5.15% | 343,907 |
| Feb 6, 2026 | 8.11 | 8.31 | 7.87 | 8.15 | +3.82% | 336,156 |
| Feb 5, 2026 | 8.95 | 8.95 | 7.80 | 7.85 | -8.72% | 188,746 |
| Feb 4, 2026 | 8.60 | 8.68 | 8.38 | 8.60 | +0.23% | 186,435 |
| Feb 3, 2026 | 8.55 | 8.68 | 8.32 | 8.58 | +0.47% | 164,195 |
| Feb 2, 2026 | 8.46 | 8.75 | 8.33 | 8.54 | -0.70% | 283,235 |
| Jan 30, 2026 | 8.88 | 8.91 | 8.51 | 8.60 | -4.12% | 278,017 |
| Jan 29, 2026 | 8.91 | 9.20 | 8.79 | 8.97 | +2.75% | 208,561 |
| Jan 28, 2026 | 8.92 | 9.00 | 8.56 | 8.73 | -1.58% | 171,870 |
| Jan 27, 2026 | 8.48 | 8.89 | 8.46 | 8.87 | +4.48% | 147,490 |
| Jan 26, 2026 | 8.61 | 8.73 | 8.42 | 8.49 | -0.93% | 135,685 |
| Jan 23, 2026 | 8.92 | 9.20 | 8.54 | 8.57 | -2.50% | 108,568 |
| Jan 22, 2026 | 8.88 | 9.08 | 8.76 | 8.79 | -0.79% | 214,098 |
| Jan 21, 2026 | 8.54 | 8.95 | 8.54 | 8.86 | +5.73% | 188,217 |
| Jan 20, 2026 | 8.40 | 8.59 | 8.30 | 8.38 | -0.71% | 157,182 |
| Jan 16, 2026 | 8.62 | 8.66 | 8.43 | 8.44 | -1.97% | 155,421 |
| Jan 15, 2026 | 8.43 | 8.63 | 8.10 | 8.61 | +2.01% | 232,165 |
| Jan 14, 2026 | 8.09 | 8.56 | 8.09 | 8.44 | +5.37% | 356,579 |
| Jan 13, 2026 | 7.44 | 8.04 | 7.43 | 8.01 | +8.10% | 205,619 |
| Jan 12, 2026 | 7.44 | 7.51 | 7.31 | 7.41 | +0.41% | 126,933 |
| Jan 9, 2026 | 7.25 | 7.43 | 7.04 | 7.38 | +1.93% | 129,822 |
| Jan 8, 2026 | 6.91 | 7.26 | 6.86 | 7.24 | +4.78% | 124,651 |
| Jan 7, 2026 | 7.06 | 7.06 | 6.84 | 6.91 | -1.43% | 124,422 |
| Jan 6, 2026 | 7.06 | 7.08 | 6.88 | 7.01 | +0.00% | 95,372 |
| Jan 5, 2026 | 7.14 | 7.23 | 6.96 | 7.01 | +2.34% | 145,705 |
| Jan 2, 2026 | 6.75 | 6.86 | 6.56 | 6.85 | +2.39% | 110,076 |
| Dec 31, 2025 | 6.79 | 6.84 | 6.57 | 6.69 | -1.62% | 140,050 |
| Dec 30, 2025 | 6.70 | 6.83 | 6.65 | 6.80 | +1.49% | 141,570 |
| Dec 29, 2025 | 6.69 | 6.83 | 6.63 | 6.70 | +0.45% | 162,021 |
| Dec 26, 2025 | 6.60 | 6.74 | 6.55 | 6.67 | +1.21% | 159,875 |
| Dec 24, 2025 | 6.76 | 6.83 | 6.57 | 6.59 | -2.23% | 106,873 |
| Dec 23, 2025 | 6.51 | 6.77 | 6.44 | 6.74 | +3.22% | 220,463 |
| Dec 22, 2025 | 6.40 | 6.62 | 6.40 | 6.53 | +2.03% | 132,618 |
| Dec 19, 2025 | 6.36 | 6.53 | 6.33 | 6.40 | +0.16% | 390,683 |
| Dec 18, 2025 | 6.22 | 6.45 | 6.22 | 6.39 | +2.73% | 192,249 |
| Dec 17, 2025 | 6.20 | 6.25 | 6.08 | 6.22 | +0.65% | 138,984 |
| Dec 16, 2025 | 6.38 | 6.38 | 6.13 | 6.18 | -3.29% | 169,237 |
| Dec 15, 2025 | 6.70 | 6.70 | 6.37 | 6.39 | -3.91% | 136,380 |
| Dec 12, 2025 | 6.84 | 6.84 | 6.58 | 6.65 | -1.77% | 162,555 |
| Dec 11, 2025 | 6.77 | 6.85 | 6.63 | 6.77 | -0.15% | 101,437 |
| Dec 10, 2025 | 6.64 | 6.81 | 6.44 | 6.78 | +1.19% | 198,899 |
| Dec 9, 2025 | 6.36 | 6.73 | 6.32 | 6.70 | +6.18% | 257,741 |
| Dec 8, 2025 | 6.29 | 6.36 | 6.16 | 6.31 | -0.16% | 171,489 |
| Dec 5, 2025 | 6.28 | 6.42 | 6.22 | 6.32 | +1.77% | 202,992 |
| Dec 4, 2025 | 6.35 | 6.35 | 6.17 | 6.21 | -2.36% | 118,018 |
| Dec 3, 2025 | 5.88 | 6.37 | 5.88 | 6.36 | +8.16% | 225,646 |
| Dec 2, 2025 | 5.99 | 6.00 | 5.79 | 5.88 | -2.16% | 153,744 |
| Dec 1, 2025 | 6.20 | 6.26 | 5.97 | 6.01 | -3.22% | 168,871 |
| Nov 28, 2025 | 6.08 | 6.24 | 5.95 | 6.21 | +1.97% | 52,341 |
| Nov 26, 2025 | 6.12 | 6.19 | 6.06 | 6.09 | -1.46% | 156,836 |
| Nov 25, 2025 | 5.81 | 6.21 | 5.78 | 6.18 | +6.37% | 220,841 |
| Nov 24, 2025 | 5.70 | 6.00 | 5.55 | 5.81 | +2.83% | 304,481 |
| Nov 21, 2025 | 5.65 | 5.72 | 5.46 | 5.65 | +0.36% | 213,706 |
| Nov 20, 2025 | 5.59 | 6.03 | 5.59 | 5.63 | +1.81% | 238,129 |
| Nov 19, 2025 | 5.68 | 5.75 | 5.46 | 5.53 | -3.66% | 159,616 |
| Nov 18, 2025 | 5.70 | 5.78 | 5.49 | 5.74 | +0.35% | 263,689 |
| Nov 17, 2025 | 5.84 | 6.00 | 5.71 | 5.72 | -2.56% | 149,898 |
| Nov 14, 2025 | 5.86 | 5.94 | 5.70 | 5.87 | +0.00% | 208,922 |
| Nov 13, 2025 | 6.30 | 6.35 | 5.83 | 5.87 | -6.68% | 224,504 |
| Nov 12, 2025 | 6.11 | 6.29 | 6.03 | 6.29 | +2.78% | 203,288 |
| Nov 11, 2025 | 6.17 | 6.21 | 6.02 | 6.12 | -0.33% | 163,057 |
| Nov 10, 2025 | 6.09 | 6.24 | 5.99 | 6.14 | +1.66% | 168,152 |
| Nov 7, 2025 | 6.19 | 6.19 | 5.91 | 6.04 | -2.42% | 242,633 |
| Nov 6, 2025 | 6.39 | 6.39 | 6.18 | 6.19 | -0.96% | 263,435 |
| Nov 5, 2025 | 7.27 | 7.32 | 6.13 | 6.25 | -18.62% | 415,901 |
| Nov 4, 2025 | 7.88 | 8.10 | 7.60 | 7.68 | -4.12% | 136,026 |
| Nov 3, 2025 | 8.00 | 8.08 | 7.88 | 8.01 | -0.62% | 134,633 |
| Oct 31, 2025 | 8.45 | 8.45 | 7.82 | 8.06 | -4.73% | 118,135 |
| Oct 30, 2025 | 8.47 | 8.57 | 8.37 | 8.46 | -0.94% | 178,097 |
| Oct 29, 2025 | 8.54 | 8.60 | 8.37 | 8.54 | +0.59% | 177,004 |
Daily open, high, low, close and volume for DMC Global Inc. Common Stock (BOOM). Showing 249 trading days. Unadjusted prices.