DMC Global Inc. (BOOM) Charts

$8.42

north_east
$0.03 (0.36%)
Day's range
$8.39
Day's range
$8.71

5 DAY PERFORMANCE

-6.24%

1 MONTH PERFORMANCE

+2.81%

3 MONTH PERFORMANCE

+14.56%

6 MONTH PERFORMANCE

-34.37%

YEAR-TO-DATE PERFORMANCE

+14.56%

1 YEAR PERFORMANCE

-56.80%

DMC Global Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
03/31/2025 $8.36 $8.42 (0.72%) $8.72 $8.29 170,132 $170.57 M
03/28/2025 $8.88 $8.39 (-5.52%) $8.97 $8.29 128,800 $165.54 M
03/27/2025 $9.06 $8.93 (-1.43%) $9.20 $8.88 124,105 $176.19 M
03/26/2025 $8.91 $8.98 (0.79%) $9.19 $8.90 235,026 $177.18 M
03/25/2025 $9.02 $8.81 (-2.33%) $9.19 $8.76 131,416 $173.83 M
03/24/2025 $8.81 $8.95 (1.59%) $9.00 $8.77 107,800 $176.59 M
03/21/2025 $8.46 $8.77 (3.66%) $8.82 $8.44 206,128 $173.04 M
03/20/2025 $8.55 $8.54 (-0.12%) $8.77 $8.46 138,001 $168.50 M
03/19/2025 $8.29 $8.59 (3.62%) $8.78 $8.29 225,335 $169.49 M
03/18/2025 $8.34 $8.28 (-0.72%) $8.43 $8.16 138,447 $163.37 M
03/17/2025 $8.08 $8.32 (2.97%) $8.47 $8.08 143,941 $164.16 M
03/14/2025 $8.09 $8.09 (0%) $8.32 $8.03 127,200 $159.62 M
03/13/2025 $8.12 $8.00 (-1.48%) $8.40 $7.80 161,600 $157.85 M
03/12/2025 $8.00 $8.08 (1%) $8.24 $7.89 157,309 $159.42 M
03/11/2025 $7.91 $7.94 (0.38%) $8.16 $7.73 226,631 $156.66 M
03/10/2025 $8.21 $7.94 (-3.29%) $8.42 $7.92 187,100 $156.66 M
03/07/2025 $8.21 $8.25 (0.49%) $8.50 $8.16 99,902 $162.78 M
03/06/2025 $8.22 $8.25 (0.36%) $8.39 $8.05 110,641 $162.78 M
03/05/2025 $8.08 $8.30 (2.72%) $8.40 $8.01 133,535 $163.76 M
03/04/2025 $8.05 $8.09 (0.5%) $8.27 $7.61 192,810 $159.62 M
03/03/2025 $8.53 $8.19 (-3.99%) $8.64 $8.16 443,700 $161.59 M
02/28/2025 $8.51 $8.48 (-0.35%) $8.87 $8.35 231,000 $167.32 M
02/27/2025 $8.92 $8.49 (-4.82%) $9.02 $8.39 300,330 $167.51 M
02/26/2025 $9.08 $8.86 (-2.42%) $9.14 $8.78 317,800 $174.81 M
02/25/2025 $9.34 $9.06 (-3%) $9.92 $8.77 746,668 $178.76 M
02/24/2025 $8.51 $8.31 (-2.35%) $8.56 $8.25 279,300 $163.96 M
02/21/2025 $8.68 $8.44 (-2.76%) $8.84 $8.36 175,048 $166.53 M
02/20/2025 $8.61 $8.60 (-0.12%) $8.80 $8.59 143,529 $169.48 M
02/19/2025 $8.71 $8.60 (-1.26%) $8.92 $8.55 161,800 $169.48 M
02/18/2025 $8.75 $8.90 (1.71%) $9.30 $8.75 272,496 $175.39 M
02/14/2025 $8.73 $8.60 (-1.49%) $8.94 $8.51 152,490 $169.48 M
02/13/2025 $8.51 $8.69 (2.12%) $8.80 $8.40 193,724 $171.25 M
02/12/2025 $8.25 $8.49 (2.91%) $9.07 $8.25 311,885 $167.31 M
02/11/2025 $8.52 $8.39 (-1.53%) $8.64 $8.30 220,909 $165.34 M
02/10/2025 $8.81 $8.56 (-2.84%) $9.13 $8.50 572,126 $168.69 M
02/07/2025 $7.91 $7.92 (0.13%) $8.04 $7.87 181,800 $156.08 M
02/06/2025 $8.01 $7.91 (-1.25%) $8.10 $7.77 116,900 $155.88 M
02/05/2025 $8.36 $8.01 (-4.19%) $8.42 $7.99 114,787 $157.85 M
02/04/2025 $8.20 $8.32 (1.46%) $8.55 $8.03 164,100 $163.96 M
02/03/2025 $8.03 $8.21 (2.24%) $8.21 $7.75 153,400 $161.79 M
01/31/2025 $8.47 $8.14 (-3.9%) $8.55 $8.00 288,818 $160.41 M
01/30/2025 $8.41 $8.46 (0.59%) $8.80 $8.35 225,476 $166.72 M
01/29/2025 $8.44 $8.28 (-1.9%) $8.87 $8.19 307,600 $163.17 M
01/28/2025 $8.00 $8.42 (5.25%) $8.58 $7.93 410,945 $165.93 M
01/27/2025 $7.66 $8.03 (4.83%) $8.12 $7.42 475,409 $158.24 M
01/24/2025 $7.36 $7.31 (-0.68%) $7.41 $7.16 143,700 $144.06 M
01/23/2025 $7.25 $7.31 (0.83%) $7.38 $7.20 129,218 $144.06 M
01/22/2025 $7.46 $7.19 (-3.62%) $7.65 $7.06 233,400 $141.69 M
01/21/2025 $7.58 $7.52 (-0.79%) $7.84 $7.46 176,554 $148.19 M
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