DMC Global Inc.

8.57
0.15 (1.78%)
At close: Apr 01, 2025, 3:59 PM
8.58
0.12%
After-hours: Apr 01, 2025, 07:18 PM EDT

DMC Global Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 8.36 8.72 8.29 8.42 0.03 0.36% 170,132
Mar 28, 2025 8.88 8.97 8.29 8.39 -0.54 -6.05% 128,800
Mar 27, 2025 9.06 9.20 8.88 8.93 -0.05 -0.56% 124,105
Mar 26, 2025 8.91 9.19 8.90 8.98 0.17 1.93% 235,026
Mar 25, 2025 9.02 9.19 8.76 8.81 -0.14 -1.56% 131,416
Mar 24, 2025 8.81 9.00 8.77 8.95 0.18 2.05% 107,800
Mar 21, 2025 8.46 8.82 8.44 8.77 0.23 2.69% 206,128
Mar 20, 2025 8.55 8.77 8.46 8.54 -0.05 -0.58% 138,001
Mar 19, 2025 8.29 8.78 8.29 8.59 0.31 3.74% 225,335
Mar 18, 2025 8.34 8.43 8.16 8.28 -0.04 -0.48% 138,447
Mar 17, 2025 8.08 8.47 8.08 8.32 0.23 2.84% 143,941
Mar 14, 2025 8.09 8.32 8.03 8.09 0.09 1.12% 127,200
Mar 13, 2025 8.12 8.40 7.80 8.00 -0.08 -0.99% 161,600
Mar 12, 2025 8.00 8.24 7.89 8.08 0.14 1.76% 157,309
Mar 11, 2025 7.91 8.16 7.73 7.94 0.00 0.00% 226,631
Mar 10, 2025 8.21 8.42 7.92 7.94 -0.31 -3.76% 187,100
Mar 7, 2025 8.21 8.50 8.16 8.25 0.00 0.00% 99,902
Mar 6, 2025 8.22 8.39 8.05 8.25 -0.05 -0.60% 110,641
Mar 5, 2025 8.08 8.40 8.01 8.30 0.21 2.60% 133,535
Mar 4, 2025 8.05 8.27 7.61 8.09 -0.10 -1.22% 192,810
Mar 3, 2025 8.53 8.64 8.16 8.19 -0.29 -3.42% 443,700
Feb 28, 2025 8.51 8.87 8.35 8.48 -0.01 -0.12% 231,000
Feb 27, 2025 8.92 9.02 8.39 8.49 -0.37 -4.18% 300,330
Feb 26, 2025 9.08 9.14 8.78 8.86 -0.20 -2.21% 317,800
Feb 25, 2025 9.34 9.92 8.77 9.06 0.75 9.03% 746,668
Feb 24, 2025 8.51 8.56 8.25 8.31 -0.13 -1.54% 279,300
Feb 21, 2025 8.68 8.84 8.36 8.44 -0.16 -1.86% 175,048
Feb 20, 2025 8.61 8.80 8.59 8.60 0.00 0.00% 143,529
Feb 19, 2025 8.71 8.92 8.55 8.60 -0.30 -3.37% 161,800
Feb 18, 2025 8.75 9.30 8.75 8.90 0.30 3.49% 272,496
Feb 14, 2025 8.73 8.94 8.51 8.60 -0.09 -1.04% 152,490
Feb 13, 2025 8.51 8.80 8.40 8.69 0.20 2.36% 193,724
Feb 12, 2025 8.25 9.07 8.25 8.49 0.10 1.19% 311,885
Feb 11, 2025 8.52 8.64 8.30 8.39 -0.17 -1.99% 220,909
Feb 10, 2025 8.81 9.13 8.50 8.56 0.64 8.08% 572,126
Feb 7, 2025 7.91 8.04 7.87 7.92 0.01 0.13% 181,800
Feb 6, 2025 8.01 8.10 7.77 7.91 -0.10 -1.25% 116,900
Feb 5, 2025 8.36 8.42 7.99 8.01 -0.31 -3.73% 114,787
Feb 4, 2025 8.20 8.55 8.03 8.32 0.11 1.34% 164,100
Feb 3, 2025 8.03 8.21 7.75 8.21 0.07 0.86% 153,400
Jan 31, 2025 8.47 8.55 8.00 8.14 -0.32 -3.78% 288,818
Jan 30, 2025 8.41 8.80 8.35 8.46 0.18 2.17% 225,476
Jan 29, 2025 8.44 8.87 8.19 8.28 -0.14 -1.66% 307,600
Jan 28, 2025 8.00 8.58 7.93 8.42 0.39 4.86% 410,945
Jan 27, 2025 7.66 8.12 7.42 8.03 0.72 9.85% 475,409
Jan 24, 2025 7.36 7.41 7.16 7.31 0.00 0.00% 143,700
Jan 23, 2025 7.25 7.38 7.20 7.31 0.12 1.67% 129,218
Jan 22, 2025 7.46 7.65 7.06 7.19 -0.33 -4.39% 233,400
Jan 21, 2025 7.58 7.84 7.46 7.52 0.07 0.94% 176,554
Jan 17, 2025 7.62 7.80 7.35 7.45 -0.10 -1.32% 146,613