5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+3.18%
3 MONTH PERFORMANCE
-18.05%
6 MONTH PERFORMANCE
-7.97%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
-48.33%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/12/2025 | $7.26 | $6.93 (-4.55%) | $7.33 | $6.92 | 202.46 K | $137.30 M |
| 05/09/2025 | $6.89 | $6.93 (0.58%) | $7.02 | $6.72 | 216.20 K | $137.30 M |
| 05/08/2025 | $6.74 | $6.82 (1.19%) | $7.06 | $6.74 | 244.99 K | $135.12 M |
| 05/07/2025 | $6.84 | $6.70 (-2.05%) | $6.90 | $6.64 | 137.73 K | $132.74 M |
| 05/06/2025 | $6.93 | $6.76 (-2.45%) | $7.16 | $6.70 | 232.30 K | $133.93 M |
| 05/05/2025 | $7.23 | $6.99 (-3.32%) | $7.54 | $6.96 | 199.00 K | $138.49 M |
| 05/02/2025 | $7.08 | $7.38 (4.24%) | $7.68 | $7.05 | 647.83 K | $146.21 M |
| 05/01/2025 | $6.40 | $6.45 (0.78%) | $6.72 | $6.33 | 200.92 K | $127.79 M |
| 04/30/2025 | $6.68 | $6.49 (-2.84%) | $6.72 | $6.44 | 206.95 K | $128.58 M |
| 04/29/2025 | $6.83 | $6.80 (-0.44%) | $7.02 | $6.70 | 192.30 K | $134.72 M |
| 04/28/2025 | $6.80 | $6.84 (0.59%) | $6.97 | $6.66 | 136.90 K | $135.52 M |
| 04/25/2025 | $6.50 | $6.82 (4.92%) | $6.86 | $6.50 | 352.40 K | $134.56 M |
| 04/24/2025 | $6.47 | $6.60 (2.01%) | $6.82 | $6.47 | 363.24 K | $130.22 M |
| 04/23/2025 | $6.58 | $6.45 (-1.98%) | $6.90 | $6.39 | 157.30 K | $127.26 M |
| 04/22/2025 | $6.40 | $6.49 (1.41%) | $6.61 | $6.25 | 161.61 K | $128.05 M |
| 04/21/2025 | $6.43 | $6.25 (-2.8%) | $6.53 | $6.11 | 178.30 K | $123.32 M |
| 04/17/2025 | $6.29 | $6.47 (2.86%) | $6.57 | $6.29 | 209.22 K | $127.66 M |
| 04/16/2025 | $6.19 | $6.28 (1.45%) | $6.41 | $6.15 | 161.64 K | $123.91 M |
| 04/15/2025 | $6.33 | $6.21 (-1.9%) | $6.53 | $6.11 | 143.50 K | $122.53 M |
| 04/14/2025 | $6.62 | $6.34 (-4.23%) | $6.62 | $6.10 | 283.80 K | $125.09 M |
| 04/11/2025 | $6.54 | $6.56 (0.31%) | $6.64 | $6.19 | 127.10 K | $129.43 M |
| 04/10/2025 | $6.43 | $6.49 (0.93%) | $6.56 | $6.02 | 237.41 K | $128.05 M |
| 04/09/2025 | $6.28 | $6.58 (4.78%) | $6.90 | $6.08 | 294.40 K | $129.83 M |
| 04/08/2025 | $6.86 | $6.34 (-7.58%) | $7.37 | $6.07 | 294.32 K | $125.09 M |
| 04/07/2025 | $6.70 | $6.63 (-1.04%) | $7.01 | $6.25 | 359.61 K | $130.81 M |
| 04/04/2025 | $7.32 | $7.02 (-4.1%) | $7.35 | $6.41 | 403.30 K | $138.51 M |
| 04/03/2025 | $8.19 | $7.74 (-5.49%) | $8.30 | $7.46 | 225.56 K | $152.72 M |
| 04/02/2025 | $8.47 | $8.52 (0.59%) | $8.74 | $8.46 | 135.92 K | $168.11 M |
| 04/01/2025 | $8.36 | $8.58 (2.63%) | $8.89 | $8.27 | 201.42 K | $169.29 M |
| 03/31/2025 | $8.36 | $8.42 (0.72%) | $8.72 | $8.29 | 170.22 K | $166.13 M |
| 03/28/2025 | $8.88 | $8.39 (-5.52%) | $8.97 | $8.29 | 128.80 K | $165.54 M |
| 03/27/2025 | $9.06 | $8.93 (-1.43%) | $9.20 | $8.88 | 124.11 K | $176.19 M |
| 03/26/2025 | $8.91 | $8.98 (0.79%) | $9.19 | $8.90 | 235.03 K | $177.18 M |
| 03/25/2025 | $9.02 | $8.81 (-2.33%) | $9.19 | $8.76 | 131.42 K | $173.83 M |
| 03/24/2025 | $8.81 | $8.95 (1.59%) | $9.00 | $8.77 | 107.80 K | $176.59 M |
| 03/21/2025 | $8.46 | $8.77 (3.66%) | $8.82 | $8.44 | 206.13 K | $173.04 M |
| 03/20/2025 | $8.55 | $8.54 (-0.12%) | $8.77 | $8.46 | 138.00 K | $168.50 M |
| 03/19/2025 | $8.29 | $8.59 (3.62%) | $8.78 | $8.29 | 225.34 K | $169.49 M |
| 03/18/2025 | $8.34 | $8.28 (-0.72%) | $8.43 | $8.16 | 138.45 K | $163.37 M |
| 03/17/2025 | $8.08 | $8.32 (2.97%) | $8.47 | $8.08 | 143.94 K | $164.16 M |
| 03/14/2025 | $8.09 | $8.09 (0%) | $8.32 | $8.03 | 127.20 K | $159.62 M |
| 03/13/2025 | $8.12 | $8.00 (-1.48%) | $8.40 | $7.80 | 161.60 K | $157.85 M |
| 03/12/2025 | $8.00 | $8.08 (1%) | $8.24 | $7.89 | 157.31 K | $159.42 M |
| 03/11/2025 | $7.91 | $7.94 (0.38%) | $8.16 | $7.73 | 226.63 K | $156.66 M |
| 03/10/2025 | $8.21 | $7.94 (-3.29%) | $8.42 | $7.92 | 187.10 K | $156.66 M |
| 03/07/2025 | $8.21 | $8.25 (0.49%) | $8.50 | $8.16 | 99.90 K | $162.78 M |
| 03/06/2025 | $8.22 | $8.25 (0.36%) | $8.39 | $8.05 | 110.64 K | $162.78 M |
| 03/05/2025 | $8.08 | $8.30 (2.72%) | $8.40 | $8.01 | 133.54 K | $163.76 M |
| 03/04/2025 | $8.05 | $8.09 (0.5%) | $8.27 | $7.61 | 192.81 K | $159.62 M |
| 03/03/2025 | $8.53 | $8.19 (-3.99%) | $8.64 | $8.16 | 443.70 K | $161.59 M |
| 02/28/2025 | $8.51 | $8.48 (-0.35%) | $8.87 | $8.35 | 231.00 K | $167.32 M |
| 02/27/2025 | $8.92 | $8.49 (-4.82%) | $9.02 | $8.39 | 300.33 K | $167.51 M |
| 02/26/2025 | $9.08 | $8.86 (-2.42%) | $9.14 | $8.78 | 317.80 K | $174.81 M |
| 02/25/2025 | $9.34 | $9.06 (-3%) | $9.92 | $8.77 | 746.67 K | $178.76 M |
| 02/24/2025 | $8.51 | $8.31 (-2.35%) | $8.56 | $8.25 | 279.30 K | $163.96 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.
