DMC Global Inc. (BOOM)
NASDAQ: BOOM · Real-Time Price · USD
8.16
+0.90 (12.40%)
At close: Jun 27, 2025, 4:00 PM
8.05
-0.11 (-1.35%)
After-hours: Jun 27, 2025, 5:59 PM EDT
DMC Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.22 | 8.21 | 7.17 | 8.16 | 8.16 | 12.40% | 466,966 |
| Jun 26, 2025 | 7.61 | 7.67 | 7.15 | 7.26 | 7.26 | -5.10% | 367,037 |
| Jun 25, 2025 | 7.75 | 7.87 | 7.49 | 7.65 | 7.65 | 1.32% | 151,613 |
| Jun 24, 2025 | 7.72 | 7.89 | 7.39 | 7.55 | 7.55 | -2.33% | 135,148 |
| Jun 23, 2025 | 7.87 | 7.91 | 7.63 | 7.73 | 7.73 | -1.15% | 163,858 |
| Jun 20, 2025 | 8.07 | 8.08 | 7.80 | 7.82 | 7.82 | -1.26% | 146,172 |
| Jun 18, 2025 | 8.13 | 8.18 | 7.85 | 7.92 | 7.92 | -2.94% | 71,169 |
| Jun 17, 2025 | 8.10 | 8.44 | 8.10 | 8.16 | 8.16 | 0.74% | 109,168 |
| Jun 16, 2025 | 7.86 | 8.30 | 7.76 | 8.10 | 8.10 | 2.92% | 175,060 |
| Jun 13, 2025 | 8.11 | 8.30 | 7.82 | 7.87 | 7.87 | -2.11% | 280,319 |
| Jun 12, 2025 | 7.99 | 8.25 | 7.90 | 8.04 | 8.04 | 0.63% | 142,005 |
| Jun 11, 2025 | 7.80 | 8.00 | 7.76 | 7.99 | 7.99 | 2.70% | 115,724 |
| Jun 10, 2025 | 7.62 | 8.04 | 7.62 | 7.78 | 7.78 | 2.50% | 138,755 |
| Jun 9, 2025 | 7.22 | 7.67 | 7.22 | 7.59 | 7.59 | 5.56% | 140,824 |
| Jun 6, 2025 | 7.04 | 7.37 | 7.04 | 7.19 | 7.19 | 3.30% | 116,390 |
| Jun 5, 2025 | 7.09 | 7.14 | 6.92 | 6.96 | 6.96 | -1.28% | 117,955 |
| Jun 4, 2025 | 7.05 | 7.25 | 7.00 | 7.05 | 7.05 | 0.43% | 88,727 |
| Jun 3, 2025 | 6.69 | 7.13 | 6.60 | 7.02 | 7.02 | 5.88% | 361,736 |
| Jun 2, 2025 | 6.54 | 6.63 | 6.26 | 6.63 | 6.63 | 2.63% | 220,628 |
| May 30, 2025 | 6.79 | 6.83 | 6.46 | 6.46 | 6.46 | -4.86% | 147,820 |
| May 29, 2025 | 6.82 | 7.03 | 6.72 | 6.79 | 6.79 | - | 190,013 |
| May 28, 2025 | 6.80 | 6.89 | 6.72 | 6.79 | 6.79 | - | 110,104 |
| May 27, 2025 | 6.84 | 6.88 | 6.72 | 6.79 | 6.79 | -0.29% | 149,922 |
| May 23, 2025 | 6.48 | 6.82 | 6.48 | 6.81 | 6.81 | 3.18% | 107,320 |
| May 22, 2025 | 6.46 | 6.62 | 6.30 | 6.60 | 6.60 | 1.85% | 174,325 |
| May 21, 2025 | 6.83 | 6.90 | 6.43 | 6.48 | 6.48 | -6.36% | 156,609 |
| May 20, 2025 | 6.72 | 6.94 | 6.66 | 6.92 | 6.92 | 2.82% | 158,414 |
| May 19, 2025 | 6.86 | 6.86 | 6.62 | 6.73 | 6.73 | -2.89% | 153,618 |
| May 16, 2025 | 6.85 | 6.98 | 6.75 | 6.93 | 6.93 | 1.02% | 224,228 |
| May 15, 2025 | 7.01 | 7.04 | 6.76 | 6.86 | 6.86 | -2.56% | 199,017 |
| May 14, 2025 | 7.08 | 7.27 | 6.95 | 7.04 | 7.04 | -0.98% | 159,517 |
| May 13, 2025 | 7.00 | 7.18 | 6.99 | 7.11 | 7.11 | 2.60% | 161,455 |
| May 12, 2025 | 7.26 | 7.33 | 6.92 | 6.93 | 6.93 | - | 202,457 |
| May 9, 2025 | 6.89 | 7.02 | 6.72 | 6.93 | 6.93 | 1.61% | 216,193 |
| May 8, 2025 | 6.74 | 7.06 | 6.74 | 6.82 | 6.82 | 1.79% | 244,989 |
| May 7, 2025 | 6.84 | 6.90 | 6.64 | 6.70 | 6.70 | -0.89% | 137,727 |
| May 6, 2025 | 6.93 | 7.16 | 6.70 | 6.76 | 6.76 | -3.29% | 232,294 |
| May 5, 2025 | 7.23 | 7.54 | 6.96 | 6.99 | 6.99 | -5.28% | 198,971 |
| May 2, 2025 | 7.08 | 7.68 | 7.05 | 7.38 | 7.38 | 14.42% | 647,827 |
| May 1, 2025 | 6.40 | 6.72 | 6.33 | 6.45 | 6.45 | -0.62% | 200,924 |
| Apr 30, 2025 | 6.68 | 6.72 | 6.44 | 6.49 | 6.49 | -4.56% | 206,946 |
| Apr 29, 2025 | 6.83 | 7.02 | 6.70 | 6.80 | 6.80 | -0.58% | 192,251 |
| Apr 28, 2025 | 6.80 | 6.97 | 6.66 | 6.84 | 6.84 | 0.29% | 136,884 |
| Apr 25, 2025 | 6.50 | 6.86 | 6.50 | 6.82 | 6.82 | 3.33% | 352,367 |
| Apr 24, 2025 | 6.47 | 6.82 | 6.47 | 6.60 | 6.60 | 2.33% | 363,244 |
| Apr 23, 2025 | 6.58 | 6.90 | 6.39 | 6.45 | 6.45 | -0.62% | 157,284 |
| Apr 22, 2025 | 6.40 | 6.61 | 6.25 | 6.49 | 6.49 | 3.84% | 161,607 |
| Apr 21, 2025 | 6.43 | 6.53 | 6.11 | 6.25 | 6.25 | -3.40% | 178,298 |
| Apr 17, 2025 | 6.29 | 6.57 | 6.29 | 6.47 | 6.47 | 3.03% | 209,221 |
| Apr 16, 2025 | 6.19 | 6.41 | 6.15 | 6.28 | 6.28 | 1.13% | 161,636 |