-
5 DAY PERFORMANCE
-4.50% -
1 MONTH PERFORMANCE
-39.40% -
3 MONTH PERFORMANCE
-33.05% -
6 MONTH PERFORMANCE
-40.00% -
YEAR-TO-DATE PERFORMANCE
-58.24% -
1 YEAR PERFORMANCE
-50.47%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.09 | $7.86 (-2.84%) | $8.15 | $7.81 | 180,492 | $154.89 M |
| 11/15/2024 | $8.36 | $8.02 (-4.07%) | $8.40 | $7.97 | 381,600 | $158.05 M |
| 11/14/2024 | $8.18 | $8.23 (0.61%) | $8.38 | $7.96 | 328,000 | $162.19 M |
| 11/13/2024 | $8.71 | $8.14 (-6.54%) | $8.71 | $8.14 | 425,400 | $160.41 M |
| 11/12/2024 | $8.92 | $8.71 (-2.35%) | $9.04 | $8.65 | 229,400 | $171.64 M |
| 11/11/2024 | $9.24 | $9.03 (-2.27%) | $9.30 | $8.93 | 339,432 | $177.95 M |
| 11/08/2024 | $9.50 | $9.27 (-2.42%) | $9.71 | $9.25 | 300,200 | $182.68 M |
| 11/07/2024 | $9.86 | $9.50 (-3.65%) | $9.86 | $9.50 | 255,281 | $187.21 M |
| 11/06/2024 | $9.67 | $9.88 (2.17%) | $9.94 | $9.19 | 441,420 | $194.70 M |
| 11/05/2024 | $8.70 | $9.25 (6.32%) | $9.25 | $8.60 | 611,404 | $182.29 M |
| 11/04/2024 | $9.91 | $9.84 (-0.71%) | $10.10 | $9.82 | 210,089 | $193.91 M |
| 11/01/2024 | $10.12 | $9.87 (-2.47%) | $10.14 | $9.80 | 235,442 | $194.50 M |
| 10/31/2024 | $10.16 | $10.09 (-0.69%) | $10.23 | $10.08 | 120,800 | $198.37 M |
| 10/30/2024 | $10.04 | $10.11 (0.7%) | $10.30 | $10.04 | 108,205 | $198.76 M |
| 10/29/2024 | $10.20 | $10.04 (-1.57%) | $10.29 | $9.98 | 122,460 | $197.39 M |
| 10/28/2024 | $10.19 | $10.25 (0.59%) | $10.32 | $9.93 | 432,534 | $201.51 M |
| 10/25/2024 | $10.08 | $10.36 (2.78%) | $10.43 | $10.08 | 198,963 | $203.68 M |
| 10/24/2024 | $9.97 | $9.95 (-0.2%) | $9.99 | $9.81 | 303,100 | $195.62 M |
| 10/23/2024 | $10.46 | $9.96 (-4.78%) | $10.46 | $9.85 | 483,930 | $195.81 M |
| 10/22/2024 | $10.00 | $10.57 (5.7%) | $10.61 | $9.70 | 1.66 M | $207.81 M |
| 10/21/2024 | $13.06 | $12.93 (-1%) | $13.13 | $12.71 | 223,200 | $254.20 M |
| 10/18/2024 | $13.27 | $12.97 (-2.26%) | $13.31 | $12.95 | 152,200 | $254.99 M |
| 10/17/2024 | $13.08 | $13.27 (1.45%) | $13.27 | $12.81 | 96,202 | $260.89 M |
| 10/16/2024 | $12.77 | $13.12 (2.74%) | $13.15 | $12.72 | 117,446 | $257.94 M |
| 10/15/2024 | $12.87 | $12.67 (-1.55%) | $13.10 | $12.66 | 142,200 | $249.09 M |
| 10/14/2024 | $13.40 | $13.08 (-2.39%) | $13.40 | $12.92 | 101,000 | $257.15 M |
| 10/11/2024 | $13.42 | $13.47 (0.37%) | $13.60 | $13.38 | 110,218 | $264.82 M |
| 10/10/2024 | $13.04 | $13.46 (3.22%) | $13.53 | $12.93 | 109,000 | $264.62 M |
| 10/09/2024 | $12.93 | $13.05 (0.93%) | $13.12 | $12.82 | 115,918 | $256.56 M |
| 10/08/2024 | $13.60 | $13.06 (-3.97%) | $13.64 | $12.63 | 284,700 | $256.76 M |
| 10/07/2024 | $13.34 | $13.75 (3.07%) | $13.77 | $13.25 | 217,400 | $270.32 M |
| 10/04/2024 | $13.15 | $13.31 (1.22%) | $13.47 | $12.96 | 168,214 | $261.67 M |
| 10/03/2024 | $13.16 | $12.95 (-1.6%) | $13.34 | $12.95 | 91,950 | $254.60 M |
| 10/02/2024 | $12.95 | $13.25 (2.32%) | $13.28 | $12.86 | 121,400 | $260.49 M |
| 10/01/2024 | $12.90 | $12.83 (-0.54%) | $12.98 | $12.47 | 145,601 | $252.24 M |
| 09/30/2024 | $13.01 | $12.98 (-0.23%) | $13.04 | $12.75 | 167,600 | $255.19 M |
| 09/27/2024 | $12.82 | $13.00 (1.4%) | $13.11 | $12.78 | 222,100 | $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 |