DMC Global Inc. - Common Stock (BOOM)
8.1800
+0.5200 (6.79%)
NASDAQ · Last Trade: Oct 24th, 3:38 AM EDT
Historical Prices For DMC Global Inc. - Common Stock (BOOM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 7.68 | 8.22 | 7.67 | 8.18 | 180,053 | 8.18 |
| 10/22/2025 | 7.61 | 7.78 | 7.52 | 7.66 | 103,703 | 7.66 |
| 10/21/2025 | 7.54 | 7.64 | 7.38 | 7.58 | 149,975 | 7.58 |
| 10/20/2025 | 7.28 | 7.67 | 7.21 | 7.51 | 238,406 | 7.51 |
| 10/17/2025 | 7.51 | 7.71 | 7.17 | 7.25 | 107,947 | 7.25 |
| 10/16/2025 | 7.60 | 7.82 | 7.53 | 7.55 | 169,124 | 7.55 |
| 10/15/2025 | 7.87 | 7.99 | 7.36 | 7.61 | 178,709 | 7.61 |
| 10/14/2025 | 7.18 | 7.82 | 7.09 | 7.80 | 187,443 | 7.80 |
| 10/13/2025 | 7.23 | 7.48 | 7.17 | 7.26 | 120,748 | 7.26 |
| 10/10/2025 | 8.05 | 8.18 | 7.08 | 7.09 | 295,745 | 7.09 |
| 10/09/2025 | 7.75 | 8.15 | 7.57 | 8.05 | 307,760 | 8.05 |
| 10/08/2025 | 7.77 | 7.83 | 7.51 | 7.76 | 66,381 | 7.76 |
| 10/07/2025 | 7.84 | 7.95 | 7.67 | 7.74 | 132,429 | 7.74 |
| 10/06/2025 | 8.20 | 8.33 | 7.84 | 7.85 | 111,990 | 7.85 |
| 10/03/2025 | 8.35 | 8.48 | 8.06 | 8.11 | 125,783 | 8.11 |
| 10/02/2025 | 8.51 | 8.51 | 8.15 | 8.34 | 118,724 | 8.34 |
| 10/01/2025 | 8.43 | 8.57 | 8.24 | 8.57 | 147,586 | 8.57 |
| 9/30/2025 | 8.28 | 8.46 | 8.23 | 8.45 | 176,917 | 8.45 |
| 9/29/2025 | 8.28 | 8.35 | 8.10 | 8.33 | 138,967 | 8.33 |
| 9/26/2025 | 8.17 | 8.38 | 8.13 | 8.19 | 119,214 | 8.19 |
| 9/25/2025 | 8.22 | 8.33 | 8.05 | 8.19 | 103,279 | 8.19 |
| 9/24/2025 | 8.54 | 8.70 | 8.24 | 8.24 | 162,111 | 8.24 |
| 9/23/2025 | 8.05 | 8.71 | 8.05 | 8.42 | 367,498 | 8.42 |
| 9/22/2025 | 7.39 | 8.05 | 7.29 | 7.98 | 691,754 | 7.98 |
| 9/19/2025 | 7.71 | 7.83 | 7.32 | 7.47 | 469,727 | 7.47 |
| 9/18/2025 | 7.56 | 7.70 | 7.42 | 7.67 | 325,021 | 7.67 |
| 9/17/2025 | 7.32 | 7.79 | 7.26 | 7.47 | 256,517 | 7.47 |
| 9/16/2025 | 7.00 | 7.33 | 6.75 | 7.29 | 166,416 | 7.29 |
| 9/15/2025 | 7.03 | 7.38 | 6.97 | 7.00 | 246,484 | 7.00 |
| 9/12/2025 | 7.04 | 7.07 | 6.83 | 7.03 | 164,405 | 7.03 |
| 9/11/2025 | 6.80 | 7.04 | 6.74 | 7.03 | 88,235 | 7.03 |
| 9/10/2025 | 7.08 | 7.11 | 6.63 | 6.83 | 183,750 | 6.83 |
| 9/09/2025 | 7.42 | 7.58 | 7.09 | 7.12 | 299,474 | 7.12 |
| 9/08/2025 | 7.11 | 7.39 | 7.04 | 7.35 | 274,909 | 7.35 |
| 9/05/2025 | 6.87 | 7.17 | 6.87 | 7.09 | 158,238 | 7.09 |
| 9/04/2025 | 6.72 | 6.96 | 6.66 | 6.93 | 125,415 | 6.93 |
| 9/03/2025 | 6.61 | 6.75 | 6.57 | 6.69 | 166,147 | 6.69 |
| 9/02/2025 | 6.67 | 6.83 | 6.61 | 6.68 | 133,705 | 6.68 |
| 8/29/2025 | 6.38 | 6.76 | 6.38 | 6.70 | 235,503 | 6.70 |
| 8/28/2025 | 6.54 | 6.59 | 6.27 | 6.31 | 549,610 | 6.31 |
| 8/27/2025 | 6.59 | 6.75 | 6.54 | 6.55 | 96,257 | 6.55 |
| 8/26/2025 | 6.78 | 6.83 | 6.59 | 6.60 | 89,889 | 6.60 |
| 8/25/2025 | 6.97 | 6.97 | 6.70 | 6.79 | 122,708 | 6.79 |
| 8/22/2025 | 6.62 | 7.04 | 6.62 | 6.93 | 279,342 | 6.93 |
| 8/21/2025 | 6.60 | 6.81 | 6.52 | 6.62 | 214,719 | 6.62 |
| 8/20/2025 | 6.56 | 6.70 | 6.37 | 6.60 | 168,793 | 6.60 |
| 8/19/2025 | 6.40 | 6.62 | 6.28 | 6.50 | 261,877 | 6.50 |
| 8/18/2025 | 6.22 | 6.53 | 6.14 | 6.38 | 257,870 | 6.38 |
| 8/15/2025 | 6.24 | 6.33 | 6.11 | 6.23 | 240,778 | 6.23 |
| 8/14/2025 | 6.22 | 6.42 | 6.11 | 6.22 | 242,880 | 6.22 |
| 8/13/2025 | 6.20 | 6.35 | 6.14 | 6.26 | 169,111 | 6.26 |
| 8/12/2025 | 6.17 | 6.30 | 6.07 | 6.16 | 217,601 | 6.16 |
| 8/11/2025 | 6.17 | 6.60 | 6.03 | 6.10 | 369,748 | 6.10 |
| 8/08/2025 | 6.20 | 6.20 | 5.78 | 5.85 | 385,357 | 5.85 |
| 8/07/2025 | 6.67 | 6.85 | 6.14 | 6.18 | 322,479 | 6.18 |
| 8/06/2025 | 7.50 | 7.50 | 6.53 | 6.65 | 530,476 | 6.65 |
| 8/05/2025 | 7.78 | 8.27 | 7.76 | 8.19 | 188,935 | 8.19 |
| 8/04/2025 | 7.80 | 7.88 | 7.71 | 7.74 | 89,064 | 7.74 |
| 8/01/2025 | 8.05 | 8.07 | 7.56 | 7.79 | 148,626 | 7.79 |
| 7/31/2025 | 8.04 | 8.18 | 7.91 | 8.09 | 122,578 | 8.09 |
| 7/30/2025 | 8.48 | 8.87 | 8.00 | 8.17 | 98,619 | 8.17 |
| 7/29/2025 | 8.86 | 8.86 | 8.38 | 8.45 | 109,542 | 8.45 |
| 7/28/2025 | 8.58 | 8.96 | 8.57 | 8.87 | 134,263 | 8.87 |
| 7/25/2025 | 8.52 | 8.63 | 8.32 | 8.51 | 128,927 | 8.51 |
| 7/24/2025 | 8.83 | 8.95 | 8.31 | 8.39 | 128,314 | 8.39 |