-
5 DAY PERFORMANCE
+2.76% -
1 MONTH PERFORMANCE
+7.97% -
3 MONTH PERFORMANCE
-9.78% -
6 MONTH PERFORMANCE
-33.25% -
YEAR-TO-DATE PERFORMANCE
-30.87% -
1 YEAR PERFORMANCE
-46.83%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.82 | $13.00 (1.4%) | $13.11 | $12.78 | 184,548 | $255.58 M |
| 09/26/2024 | $12.09 | $12.76 (5.54%) | $12.79 | $11.90 | 273,320 | $250.86 M |
| 09/25/2024 | $12.68 | $12.09 (-4.65%) | $12.68 | $12.08 | 141,500 | $237.69 M |
| 09/24/2024 | $13.02 | $12.66 (-2.76%) | $13.02 | $12.59 | 135,045 | $248.89 M |
| 09/23/2024 | $12.97 | $12.78 (-1.46%) | $13.29 | $12.70 | 135,842 | $251.25 M |
| 09/20/2024 | $13.20 | $12.91 (-2.2%) | $13.20 | $12.69 | 385,229 | $253.81 M |
| 09/19/2024 | $12.90 | $13.30 (3.1%) | $13.61 | $12.90 | 359,116 | $261.48 M |
| 09/18/2024 | $13.00 | $12.72 (-2.15%) | $13.14 | $11.84 | 409,729 | $250.07 M |
| 09/17/2024 | $12.60 | $13.00 (3.17%) | $13.62 | $12.40 | 1.36 M | $255.58 M |
| 09/16/2024 | $10.84 | $10.91 (0.65%) | $10.96 | $10.65 | 160,100 | $214.49 M |
| 09/13/2024 | $10.78 | $10.72 (-0.56%) | $11.08 | $10.56 | 148,945 | $210.75 M |
| 09/12/2024 | $10.65 | $10.60 (-0.47%) | $11.42 | $10.53 | 202,600 | $208.40 M |
| 09/11/2024 | $10.77 | $10.60 (-1.58%) | $10.79 | $10.45 | 149,135 | $208.40 M |
| 09/10/2024 | $10.70 | $10.76 (0.56%) | $10.81 | $10.55 | 232,019 | $211.54 M |
| 09/09/2024 | $10.93 | $10.70 (-2.1%) | $11.11 | $10.65 | 178,713 | $210.36 M |
| 09/06/2024 | $11.22 | $10.94 (-2.5%) | $11.35 | $10.71 | 213,700 | $215.08 M |
| 09/05/2024 | $11.53 | $11.27 (-2.25%) | $11.77 | $11.23 | 139,100 | $221.57 M |
| 09/04/2024 | $11.79 | $11.49 (-2.54%) | $11.97 | $11.42 | 109,833 | $225.89 M |
| 09/03/2024 | $12.18 | $11.75 (-3.53%) | $12.22 | $11.74 | 173,462 | $231.00 M |
| 08/30/2024 | $12.01 | $12.37 (3%) | $12.42 | $11.91 | 164,300 | $243.19 M |
| 08/29/2024 | $11.90 | $12.05 (1.26%) | $12.13 | $11.80 | 161,200 | $236.90 M |
| 08/28/2024 | $11.95 | $11.83 (-1%) | $11.95 | $11.68 | 83,724 | $232.58 M |
| 08/27/2024 | $12.24 | $11.97 (-2.21%) | $12.30 | $11.93 | 110,003 | $235.33 M |
| 08/26/2024 | $12.04 | $12.35 (2.57%) | $12.52 | $12.00 | 155,327 | $242.80 M |
| 08/23/2024 | $11.24 | $11.90 (5.87%) | $11.94 | $11.24 | 188,017 | $233.95 M |
| 08/22/2024 | $11.33 | $11.16 (-1.5%) | $11.36 | $11.14 | 140,900 | $219.40 M |
| 08/21/2024 | $11.40 | $11.33 (-0.61%) | $11.50 | $11.22 | 145,100 | $222.75 M |
| 08/20/2024 | $11.73 | $11.36 (-3.15%) | $11.77 | $11.33 | 215,021 | $223.34 M |
| 08/19/2024 | $11.79 | $11.74 (-0.42%) | $11.89 | $11.70 | 86,442 | $230.81 M |
| 08/16/2024 | $11.61 | $11.72 (0.95%) | $11.84 | $11.61 | 185,500 | $230.41 M |
| 08/15/2024 | $11.69 | $11.70 (0.09%) | $11.95 | $11.57 | 111,600 | $230.02 M |
| 08/14/2024 | $11.74 | $11.46 (-2.39%) | $11.92 | $11.44 | 140,800 | $225.30 M |
| 08/13/2024 | $11.35 | $11.55 (1.76%) | $11.63 | $11.20 | 219,600 | $227.07 M |
| 08/12/2024 | $11.59 | $11.25 (-2.93%) | $11.63 | $11.21 | 228,000 | $221.17 M |
| 08/09/2024 | $11.95 | $11.49 (-3.85%) | $12.00 | $11.44 | 274,138 | $225.89 M |
| 08/08/2024 | $11.91 | $11.90 (-0.08%) | $12.02 | $11.84 | 240,800 | $233.95 M |
| 08/07/2024 | $12.10 | $11.90 (-1.65%) | $12.18 | $11.68 | 322,712 | $233.95 M |
| 08/06/2024 | $12.12 | $12.00 (-0.99%) | $12.18 | $11.70 | 288,809 | $235.92 M |
| 08/05/2024 | $12.31 | $12.18 (-1.06%) | $12.35 | $11.60 | 469,400 | $239.46 M |
| 08/02/2024 | $12.97 | $12.91 (-0.46%) | $13.74 | $12.71 | 449,000 | $253.81 M |
| 08/01/2024 | $13.50 | $12.87 (-4.67%) | $13.55 | $12.50 | 430,907 | $253.02 M |
| 07/31/2024 | $13.74 | $13.50 (-1.75%) | $13.86 | $13.35 | 306,600 | $265.41 M |
| 07/30/2024 | $13.82 | $13.73 (-0.65%) | $13.93 | $13.70 | 128,337 | $269.93 M |
| 07/29/2024 | $14.13 | $13.76 (-2.62%) | $14.13 | $13.73 | 87,212 | $270.52 M |
| 07/26/2024 | $14.20 | $14.08 (-0.85%) | $14.36 | $13.95 | 142,541 | $276.12 M |
| 07/25/2024 | $13.83 | $14.04 (1.52%) | $14.31 | $13.83 | 370,514 | $275.33 M |
| 07/24/2024 | $14.26 | $13.76 (-3.51%) | $14.41 | $13.75 | 182,987 | $269.84 M |
| 07/23/2024 | $13.91 | $14.23 (2.3%) | $14.38 | $13.88 | 219,733 | $279.06 M |
| 07/22/2024 | $14.04 | $13.89 (-1.07%) | $14.12 | $13.73 | 193,366 | $272.39 M |
| 07/19/2024 | $14.29 | $13.99 (-2.1%) | $14.43 | $13.97 | 165,871 | $274.35 M |
| 07/18/2024 | $14.98 | $14.34 (-4.27%) | $15.11 | $14.31 | 242,697 | $281.22 M |
| 07/17/2024 | $14.92 | $14.99 (0.47%) | $15.14 | $14.67 | 229,345 | $293.96 M |
| 07/16/2024 | $14.84 | $14.89 (0.34%) | $15.07 | $14.75 | 231,420 | $292.00 M |
| 07/15/2024 | $14.60 | $14.74 (0.96%) | $15.10 | $14.42 | 196,005 | $289.06 M |
| 07/12/2024 | $14.38 | $14.55 (1.18%) | $14.59 | $14.12 | 159,800 | $285.33 M |
| 07/11/2024 | $14.10 | $14.24 (0.99%) | $14.52 | $13.89 | 262,747 | $279.26 M |
| 07/10/2024 | $13.67 | $13.86 (1.39%) | $13.95 | $13.61 | 169,474 | $271.80 M |
| 07/09/2024 | $13.89 | $13.65 (-1.73%) | $13.89 | $13.59 | 133,705 | $267.69 M |
| 07/08/2024 | $13.75 | $13.94 (1.38%) | $14.01 | $13.75 | 168,334 | $273.37 M |
| 07/05/2024 | $14.42 | $13.90 (-3.61%) | $14.48 | $13.75 | 258,849 | $272.59 M |
| 07/03/2024 | $14.20 | $14.50 (2.11%) | $14.53 | $14.06 | 116,834 | $284.35 M |
| 07/02/2024 | $14.24 | $14.11 (-0.91%) | $14.49 | $14.01 | 189,334 | $276.71 M |
| 07/01/2024 | $14.42 | $14.17 (-1.73%) | $14.51 | $14.07 | 180,820 | $277.88 M |