5 DAY PERFORMANCE
+5.30%
1 MONTH PERFORMANCE
-27.70%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
-29.11%
YEAR-TO-DATE PERFORMANCE
-16.19%
1 YEAR PERFORMANCE
-46.67%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $6.17 | $6.16 (-0.16%) | $6.30 | $6.07 | 217.60 K | $124.03 M |
| 08/11/2025 | $6.17 | $6.10 (-1.13%) | $6.60 | $6.03 | 369.75 K | $122.82 M |
| 08/08/2025 | $6.20 | $5.85 (-5.65%) | $6.20 | $5.78 | 385.40 K | $117.79 M |
| 08/07/2025 | $6.67 | $6.19 (-7.2%) | $6.85 | $6.14 | 325.10 K | $124.64 M |
| 08/06/2025 | $7.50 | $6.65 (-11.33%) | $7.50 | $6.53 | 530.50 K | $133.90 M |
| 08/05/2025 | $7.78 | $8.19 (5.27%) | $8.27 | $7.76 | 189.01 K | $164.91 M |
| 08/04/2025 | $7.80 | $7.74 (-0.77%) | $7.89 | $7.71 | 89.10 K | $155.84 M |
| 08/01/2025 | $8.05 | $7.79 (-3.23%) | $8.07 | $7.56 | 148.63 K | $154.34 M |
| 07/31/2025 | $8.04 | $8.09 (0.62%) | $8.18 | $7.91 | 122.60 K | $160.28 M |
| 07/30/2025 | $8.48 | $8.17 (-3.66%) | $8.87 | $8.00 | 98.62 K | $161.87 M |
| 07/29/2025 | $8.86 | $8.45 (-4.63%) | $8.86 | $8.38 | 109.54 K | $167.41 M |
| 07/28/2025 | $8.58 | $8.87 (3.38%) | $8.96 | $8.57 | 134.33 K | $175.73 M |
| 07/25/2025 | $8.52 | $8.51 (-0.12%) | $8.64 | $8.32 | 128.93 K | $168.60 M |
| 07/24/2025 | $8.83 | $8.39 (-4.98%) | $8.95 | $8.31 | 128.32 K | $166.22 M |
| 07/23/2025 | $8.09 | $8.83 (9.15%) | $8.96 | $8.09 | 299.64 K | $174.94 M |
| 07/22/2025 | $8.10 | $8.00 (-1.23%) | $8.30 | $7.97 | 217.13 K | $158.50 M |
| 07/21/2025 | $7.78 | $8.02 (3.08%) | $8.09 | $7.78 | 94.60 K | $158.89 M |
| 07/18/2025 | $8.12 | $7.76 (-4.43%) | $8.27 | $7.74 | 136.81 K | $153.74 M |
| 07/17/2025 | $7.72 | $7.98 (3.37%) | $8.16 | $7.72 | 128.90 K | $158.10 M |
| 07/16/2025 | $7.89 | $7.68 (-2.66%) | $7.95 | $7.38 | 173.17 K | $152.16 M |
| 07/15/2025 | $8.21 | $7.85 (-4.38%) | $8.31 | $7.85 | 132.13 K | $155.53 M |
| 07/14/2025 | $8.44 | $8.24 (-2.37%) | $8.44 | $8.23 | 64.30 K | $163.25 M |
| 07/11/2025 | $8.42 | $8.52 (1.19%) | $8.64 | $8.28 | 72.89 K | $168.80 M |
| 07/10/2025 | $8.38 | $8.42 (0.48%) | $8.57 | $8.33 | 70.40 K | $166.82 M |
| 07/09/2025 | $8.55 | $8.38 (-1.99%) | $8.73 | $8.31 | 56.75 K | $166.03 M |
| 07/08/2025 | $8.42 | $8.57 (1.78%) | $8.83 | $8.37 | 92.92 K | $169.79 M |
| 07/07/2025 | $8.29 | $8.38 (1.09%) | $8.53 | $8.20 | 181.00 K | $166.03 M |
| 07/03/2025 | $8.50 | $8.43 (-0.82%) | $8.68 | $8.41 | 72.70 K | $167.02 M |
| 07/02/2025 | $8.58 | $8.46 (-1.4%) | $8.62 | $8.07 | 166.38 K | $167.61 M |
| 07/01/2025 | $8.04 | $8.56 (6.47%) | $8.83 | $7.93 | 197.10 K | $169.59 M |
| 06/30/2025 | $8.19 | $8.06 (-1.59%) | $8.42 | $7.98 | 197.21 K | $159.69 M |
| 06/27/2025 | $7.22 | $8.16 (13.02%) | $8.21 | $7.17 | 467.00 K | $161.67 M |
| 06/26/2025 | $7.61 | $7.26 (-4.6%) | $7.67 | $7.15 | 367.04 K | $143.84 M |
| 06/25/2025 | $7.75 | $7.65 (-1.29%) | $7.87 | $7.49 | 151.61 K | $151.56 M |
| 06/24/2025 | $7.72 | $7.55 (-2.2%) | $7.89 | $7.39 | 135.15 K | $149.58 M |
| 06/23/2025 | $7.87 | $7.73 (-1.78%) | $7.91 | $7.63 | 163.86 K | $153.15 M |
| 06/20/2025 | $8.07 | $7.82 (-3.1%) | $8.08 | $7.80 | 146.20 K | $154.93 M |
| 06/18/2025 | $8.13 | $7.92 (-2.58%) | $8.18 | $7.85 | 71.17 K | $156.91 M |
| 06/17/2025 | $8.10 | $8.16 (0.74%) | $8.44 | $8.10 | 109.17 K | $161.67 M |
| 06/16/2025 | $7.86 | $8.10 (3.05%) | $8.30 | $7.76 | 175.06 K | $160.48 M |
| 06/13/2025 | $8.11 | $7.87 (-2.96%) | $8.30 | $7.82 | 280.32 K | $155.92 M |
| 06/12/2025 | $7.99 | $8.04 (0.63%) | $8.25 | $7.90 | 142.01 K | $159.29 M |
| 06/11/2025 | $7.80 | $7.99 (2.44%) | $8.00 | $7.76 | 115.72 K | $158.30 M |
| 06/10/2025 | $7.62 | $7.78 (2.1%) | $8.04 | $7.62 | 138.80 K | $154.14 M |
| 06/09/2025 | $7.22 | $7.59 (5.12%) | $7.67 | $7.22 | 140.82 K | $150.37 M |
| 06/06/2025 | $7.04 | $7.19 (2.13%) | $7.37 | $7.04 | 116.40 K | $142.45 M |
| 06/05/2025 | $7.09 | $6.96 (-1.83%) | $7.14 | $6.92 | 118.00 K | $137.89 M |
| 06/04/2025 | $7.05 | $7.05 (0%) | $7.25 | $7.00 | 88.73 K | $139.68 M |
| 06/03/2025 | $6.69 | $7.02 (4.93%) | $7.13 | $6.60 | 361.74 K | $139.08 M |
| 06/02/2025 | $6.54 | $6.63 (1.38%) | $6.63 | $6.26 | 220.63 K | $131.35 M |
| 05/30/2025 | $6.79 | $6.46 (-4.86%) | $6.83 | $6.46 | 147.82 K | $127.99 M |
| 05/29/2025 | $6.82 | $6.79 (-0.44%) | $7.03 | $6.72 | 190.01 K | $134.52 M |
| 05/28/2025 | $6.80 | $6.79 (-0.15%) | $6.89 | $6.72 | 110.10 K | $134.52 M |
| 05/27/2025 | $6.84 | $6.79 (-0.73%) | $6.88 | $6.72 | 149.92 K | $134.52 M |
| 05/23/2025 | $6.48 | $6.81 (5.09%) | $6.82 | $6.48 | 107.32 K | $134.92 M |
| 05/22/2025 | $6.46 | $6.60 (2.17%) | $6.62 | $6.30 | 174.33 K | $130.76 M |
| 05/21/2025 | $6.83 | $6.48 (-5.12%) | $6.90 | $6.43 | 156.61 K | $128.38 M |
| 05/20/2025 | $6.72 | $6.92 (2.98%) | $6.94 | $6.66 | 158.41 K | $137.10 M |
| 05/19/2025 | $6.86 | $6.73 (-1.9%) | $6.86 | $6.62 | 153.62 K | $133.34 M |
| 05/16/2025 | $6.85 | $6.93 (1.17%) | $6.98 | $6.75 | 224.23 K | $137.30 M |
| 05/15/2025 | $7.01 | $6.86 (-2.14%) | $7.04 | $6.76 | 199.02 K | $135.91 M |
| 05/14/2025 | $7.08 | $7.04 (-0.56%) | $7.27 | $6.95 | 159.52 K | $139.48 M |
| 05/13/2025 | $7.00 | $7.11 (1.57%) | $7.18 | $6.99 | 161.50 K | $140.86 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.
