5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+8.92%
3 MONTH PERFORMANCE
-42.56%
6 MONTH PERFORMANCE
-46.75%
YEAR-TO-DATE PERFORMANCE
+1.36%
1 YEAR PERFORMANCE
-56.30%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $7.62 | $7.45 (-2.23%) | $7.80 | $7.35 | 146,613 | $146.81 M |
| 01/16/2025 | $7.47 | $7.55 (1.07%) | $7.61 | $7.40 | 115,966 | $148.78 M |
| 01/15/2025 | $7.55 | $7.54 (-0.13%) | $7.68 | $7.50 | 110,209 | $148.59 M |
| 01/14/2025 | $7.42 | $7.43 (0.13%) | $7.68 | $7.26 | 135,900 | $146.42 M |
| 01/13/2025 | $7.40 | $7.40 (0%) | $7.62 | $7.36 | 88,700 | $145.83 M |
| 01/10/2025 | $7.48 | $7.40 (-1.07%) | $7.62 | $7.29 | 98,715 | $145.83 M |
| 01/08/2025 | $7.75 | $7.45 (-3.87%) | $7.79 | $7.40 | 127,730 | $146.81 M |
| 01/07/2025 | $7.60 | $7.79 (2.5%) | $8.17 | $7.60 | 187,542 | $153.51 M |
| 01/06/2025 | $7.37 | $7.58 (2.85%) | $7.70 | $7.35 | 182,127 | $149.38 M |
| 01/03/2025 | $7.28 | $7.29 (0.14%) | $7.38 | $7.15 | 137,042 | $143.66 M |
| 01/02/2025 | $7.46 | $7.19 (-3.62%) | $7.50 | $7.12 | 156,718 | $141.69 M |
| 12/31/2024 | $7.16 | $7.35 (2.65%) | $7.55 | $7.16 | 339,100 | $144.84 M |
| 12/30/2024 | $6.99 | $7.10 (1.57%) | $7.21 | $6.85 | 256,706 | $139.92 M |
| 12/27/2024 | $6.92 | $7.06 (2.02%) | $7.07 | $6.71 | 194,700 | $139.13 M |
| 12/26/2024 | $6.82 | $6.90 (1.17%) | $7.03 | $6.73 | 180,900 | $135.98 M |
| 12/24/2024 | $6.74 | $6.82 (1.19%) | $7.00 | $6.65 | 131,200 | $134.40 M |
| 12/23/2024 | $6.79 | $6.69 (-1.47%) | $6.84 | $6.65 | 180,400 | $131.84 M |
| 12/20/2024 | $6.73 | $6.84 (1.63%) | $7.04 | $6.70 | 289,600 | $134.79 M |
| 12/19/2024 | $7.08 | $6.79 (-4.1%) | $7.23 | $6.76 | 240,747 | $133.81 M |
| 12/18/2024 | $7.32 | $6.99 (-4.51%) | $7.32 | $6.89 | 267,900 | $137.75 M |
| 12/17/2024 | $7.16 | $7.32 (2.23%) | $7.35 | $6.93 | 249,941 | $144.25 M |
| 12/16/2024 | $7.34 | $7.19 (-2.04%) | $7.45 | $7.11 | 242,527 | $141.69 M |
| 12/13/2024 | $7.46 | $7.40 (-0.8%) | $7.50 | $7.32 | 136,743 | $145.83 M |
| 12/12/2024 | $7.73 | $7.46 (-3.49%) | $7.73 | $7.44 | 210,767 | $147.01 M |
| 12/11/2024 | $7.95 | $7.79 (-2.01%) | $8.04 | $7.70 | 169,717 | $153.51 M |
| 12/10/2024 | $8.25 | $7.93 (-3.88%) | $8.27 | $7.89 | 188,312 | $156.27 M |
| 12/09/2024 | $8.11 | $8.21 (1.23%) | $8.39 | $8.10 | 181,114 | $161.79 M |
| 12/06/2024 | $8.02 | $8.01 (-0.12%) | $8.14 | $7.93 | 228,300 | $157.85 M |
| 12/05/2024 | $7.99 | $8.01 (0.25%) | $8.32 | $7.97 | 122,900 | $157.85 M |
| 12/04/2024 | $8.01 | $8.00 (-0.12%) | $8.08 | $7.80 | 198,838 | $157.65 M |
| 12/03/2024 | $8.29 | $7.95 (-4.1%) | $8.36 | $7.80 | 195,889 | $156.67 M |
| 12/02/2024 | $7.98 | $8.28 (3.76%) | $8.32 | $7.83 | 163,700 | $163.17 M |
| 11/29/2024 | $7.97 | $8.05 (1%) | $8.18 | $7.90 | 150,141 | $158.64 M |
| 11/27/2024 | $8.00 | $7.92 (-1%) | $8.12 | $7.79 | 115,904 | $156.08 M |
| 11/26/2024 | $7.91 | $7.93 (0.25%) | $8.01 | $7.61 | 230,804 | $156.27 M |
| 11/25/2024 | $7.45 | $7.94 (6.58%) | $8.09 | $7.39 | 428,525 | $156.47 M |
| 11/22/2024 | $7.59 | $7.40 (-2.5%) | $7.78 | $7.26 | 286,191 | $145.83 M |
| 11/21/2024 | $7.27 | $7.57 (4.13%) | $7.77 | $7.16 | 354,700 | $149.18 M |
| 11/20/2024 | $7.36 | $7.27 (-1.22%) | $7.50 | $7.26 | 315,641 | $143.27 M |
| 11/19/2024 | $7.80 | $7.55 (-3.21%) | $7.87 | $7.53 | 272,454 | $148.78 M |
| 11/18/2024 | $8.09 | $7.86 (-2.84%) | $8.15 | $7.81 | 183,200 | $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 |