5 DAY PERFORMANCE
+5.28%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
-12.35%
YEAR-TO-DATE PERFORMANCE
+10.31%
1 YEAR PERFORMANCE
-0.27%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.25 | $7.38 (1.79%) | $7.43 | $7.05 | 129.82 K | $147.09 M |
| 01/08/2026 | $6.91 | $7.24 (4.78%) | $7.26 | $6.86 | 124.70 K | $144.30 M |
| 01/07/2026 | $7.06 | $6.91 (-2.12%) | $7.06 | $6.84 | 124.42 K | $137.72 M |
| 01/06/2026 | $7.06 | $7.01 (-0.71%) | $7.08 | $6.89 | 95.40 K | $139.71 M |
| 01/05/2026 | $7.14 | $7.01 (-1.82%) | $7.23 | $6.97 | 145.71 K | $139.71 M |
| 01/02/2026 | $6.75 | $6.85 (1.48%) | $6.86 | $6.56 | 110.10 K | $136.53 M |
| 12/31/2025 | $6.79 | $6.69 (-1.47%) | $6.85 | $6.57 | 140.05 K | $133.34 M |
| 12/30/2025 | $6.70 | $6.80 (1.49%) | $6.83 | $6.65 | 141.57 K | $135.53 M |
| 12/29/2025 | $6.69 | $6.70 (0.15%) | $6.84 | $6.63 | 162.02 K | $133.54 M |
| 12/26/2025 | $6.60 | $6.67 (1.06%) | $6.74 | $6.55 | 159.90 K | $132.94 M |
| 12/24/2025 | $6.76 | $6.59 (-2.51%) | $6.83 | $6.57 | 106.90 K | $131.34 M |
| 12/23/2025 | $6.51 | $6.74 (3.53%) | $6.77 | $6.44 | 220.50 K | $134.33 M |
| 12/22/2025 | $6.40 | $6.53 (2.03%) | $6.62 | $6.40 | 132.62 K | $130.15 M |
| 12/19/2025 | $6.36 | $6.40 (0.63%) | $6.53 | $6.33 | 390.68 K | $127.56 M |
| 12/18/2025 | $6.22 | $6.39 (2.73%) | $6.45 | $6.22 | 192.25 K | $127.36 M |
| 12/17/2025 | $6.20 | $6.22 (0.32%) | $6.25 | $6.08 | 139.00 K | $123.97 M |
| 12/16/2025 | $6.38 | $6.18 (-3.13%) | $6.38 | $6.13 | 169.24 K | $123.17 M |
| 12/15/2025 | $6.70 | $6.39 (-4.63%) | $6.70 | $6.37 | 136.40 K | $127.36 M |
| 12/12/2025 | $6.84 | $6.65 (-2.78%) | $6.84 | $6.58 | 162.56 K | $132.54 M |
| 12/11/2025 | $6.77 | $6.77 (0%) | $6.85 | $6.64 | 101.44 K | $134.93 M |
| 12/10/2025 | $6.64 | $6.78 (2.11%) | $6.81 | $6.44 | 198.90 K | $135.13 M |
| 12/09/2025 | $6.36 | $6.70 (5.35%) | $6.73 | $6.32 | 257.74 K | $133.54 M |
| 12/08/2025 | $6.29 | $6.31 (0.32%) | $6.36 | $6.16 | 171.50 K | $125.76 M |
| 12/05/2025 | $6.28 | $6.32 (0.64%) | $6.42 | $6.22 | 203.00 K | $125.96 M |
| 12/04/2025 | $6.35 | $6.21 (-2.2%) | $6.35 | $6.17 | 118.02 K | $123.77 M |
| 12/03/2025 | $5.88 | $6.36 (8.16%) | $6.37 | $5.88 | 225.75 K | $126.76 M |
| 12/02/2025 | $5.99 | $5.88 (-1.84%) | $6.00 | $5.79 | 153.74 K | $117.19 M |
| 12/01/2025 | $6.20 | $6.01 (-3.06%) | $6.26 | $5.97 | 168.87 K | $119.78 M |
| 11/28/2025 | $6.08 | $6.21 (2.14%) | $6.24 | $5.95 | 52.34 K | $123.77 M |
| 11/26/2025 | $6.12 | $6.09 (-0.49%) | $6.19 | $6.06 | 156.84 K | $121.38 M |
| 11/25/2025 | $5.81 | $6.18 (6.37%) | $6.21 | $5.78 | 220.84 K | $123.17 M |
| 11/24/2025 | $5.70 | $5.81 (1.93%) | $6.00 | $5.55 | 304.50 K | $115.80 M |
| 11/21/2025 | $5.65 | $5.65 (0%) | $5.72 | $5.46 | 213.71 K | $112.61 M |
| 11/20/2025 | $5.59 | $5.63 (0.72%) | $6.03 | $5.59 | 238.13 K | $112.21 M |
| 11/19/2025 | $5.68 | $5.53 (-2.64%) | $5.75 | $5.46 | 159.62 K | $110.22 M |
| 11/18/2025 | $5.70 | $5.74 (0.7%) | $5.78 | $5.49 | 263.70 K | $114.40 M |
| 11/17/2025 | $5.84 | $5.72 (-2.05%) | $6.00 | $5.71 | 149.90 K | $114.00 M |
| 11/14/2025 | $5.86 | $5.87 (0.17%) | $5.94 | $5.70 | 208.92 K | $116.99 M |
| 11/13/2025 | $6.30 | $5.87 (-6.83%) | $6.35 | $5.83 | 224.50 K | $116.99 M |
| 11/12/2025 | $6.11 | $6.29 (2.95%) | $6.29 | $6.03 | 203.30 K | $125.36 M |
| 11/11/2025 | $6.17 | $6.12 (-0.81%) | $6.21 | $6.02 | 163.22 K | $121.98 M |
| 11/10/2025 | $6.09 | $6.14 (0.82%) | $6.24 | $5.99 | 168.20 K | $122.37 M |
| 11/07/2025 | $6.19 | $6.04 (-2.42%) | $6.19 | $5.91 | 242.63 K | $120.38 M |
| 11/06/2025 | $6.39 | $6.19 (-3.13%) | $6.39 | $6.18 | 263.44 K | $123.37 M |
| 11/05/2025 | $7.27 | $6.25 (-14.03%) | $7.32 | $6.13 | 415.90 K | $124.57 M |
| 11/04/2025 | $7.88 | $7.68 (-2.54%) | $8.10 | $7.60 | 136.03 K | $153.07 M |
| 11/03/2025 | $8.00 | $8.01 (0.13%) | $8.08 | $7.88 | 134.63 K | $159.64 M |
| 10/31/2025 | $8.45 | $8.06 (-4.62%) | $8.45 | $7.82 | 118.14 K | $162.29 M |
| 10/30/2025 | $8.47 | $8.46 (-0.12%) | $8.57 | $8.37 | 178.10 K | $170.34 M |
| 10/29/2025 | $8.54 | $8.54 (0%) | $8.60 | $8.37 | 177.00 K | $171.95 M |
| 10/28/2025 | $8.45 | $8.49 (0.47%) | $8.59 | $8.35 | 89.50 K | $170.94 M |
| 10/27/2025 | $8.43 | $8.50 (0.83%) | $8.60 | $8.30 | 230.81 K | $171.15 M |
| 10/24/2025 | $8.26 | $8.42 (1.94%) | $8.44 | $8.20 | 154.12 K | $169.53 M |
| 10/23/2025 | $7.68 | $8.18 (6.51%) | $8.22 | $7.67 | 180.10 K | $164.70 M |
| 10/22/2025 | $7.61 | $7.66 (0.66%) | $7.78 | $7.52 | 103.70 K | $154.23 M |
| 10/21/2025 | $7.54 | $7.58 (0.53%) | $7.64 | $7.38 | 150.00 K | $152.62 M |
| 10/20/2025 | $7.28 | $7.51 (3.16%) | $7.67 | $7.21 | 238.41 K | $151.21 M |
| 10/17/2025 | $7.51 | $7.25 (-3.46%) | $7.71 | $7.18 | 107.95 K | $145.98 M |
| 10/16/2025 | $7.60 | $7.55 (-0.66%) | $7.82 | $7.53 | 169.19 K | $152.02 M |
| 10/15/2025 | $7.87 | $7.61 (-3.3%) | $7.99 | $7.36 | 178.71 K | $153.23 M |
| 10/14/2025 | $7.18 | $7.80 (8.64%) | $7.82 | $7.09 | 187.44 K | $157.05 M |
| 10/13/2025 | $7.23 | $7.26 (0.41%) | $7.48 | $7.17 | 120.75 K | $146.18 M |
| 10/10/2025 | $8.05 | $7.09 (-11.93%) | $8.18 | $7.08 | 295.75 K | $142.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
