DMC Global Inc. (BOOM)
NASDAQ: BOOM
· Real-Time Price · USD
7.03
0.00 (0.00%)
At close: Sep 12, 2025, 3:59 PM
7.03
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
BOOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.80 | 7.04 | 6.74 | 7.03 | 7.03 | 2.93% | 88,231 |
| Sep 10, 2025 | 7.08 | 7.11 | 6.63 | 6.83 | 6.83 | -4.07% | 183,800 |
| Sep 9, 2025 | 7.42 | 7.58 | 7.09 | 7.12 | 7.12 | -3.13% | 299,500 |
| Sep 8, 2025 | 7.11 | 7.39 | 7.04 | 7.35 | 7.35 | 3.67% | 274,909 |
| Sep 5, 2025 | 6.87 | 7.17 | 6.87 | 7.09 | 7.09 | 2.31% | 158,238 |
| Sep 4, 2025 | 6.72 | 6.96 | 6.66 | 6.93 | 6.93 | 3.59% | 125,415 |
| Sep 3, 2025 | 6.61 | 6.75 | 6.57 | 6.69 | 6.69 | 0.15% | 166,147 |
| Sep 2, 2025 | 6.67 | 6.83 | 6.61 | 6.68 | 6.68 | -0.30% | 133,705 |
| Aug 29, 2025 | 6.38 | 6.76 | 6.38 | 6.70 | 6.70 | 6.18% | 235,503 |
| Aug 28, 2025 | 6.54 | 6.59 | 6.27 | 6.31 | 6.31 | -3.66% | 549,610 |
| Aug 27, 2025 | 6.59 | 6.75 | 6.54 | 6.55 | 6.55 | -0.76% | 96,300 |
| Aug 26, 2025 | 6.78 | 6.83 | 6.59 | 6.60 | 6.60 | -2.80% | 89,972 |
| Aug 25, 2025 | 6.97 | 6.97 | 6.70 | 6.79 | 6.79 | -2.02% | 122,708 |
| Aug 22, 2025 | 6.62 | 7.04 | 6.62 | 6.93 | 6.93 | 4.68% | 279,342 |
| Aug 21, 2025 | 6.60 | 6.81 | 6.52 | 6.62 | 6.62 | 0.30% | 214,719 |
| Aug 20, 2025 | 6.56 | 6.70 | 6.37 | 6.60 | 6.60 | 1.54% | 168,853 |
| Aug 19, 2025 | 6.40 | 6.62 | 6.28 | 6.50 | 6.50 | 1.88% | 261,892 |
| Aug 18, 2025 | 6.22 | 6.53 | 6.14 | 6.38 | 6.38 | 2.41% | 257,900 |
| Aug 15, 2025 | 6.24 | 6.34 | 6.11 | 6.23 | 6.23 | 0.16% | 240,800 |
| Aug 14, 2025 | 6.22 | 6.42 | 6.11 | 6.22 | 6.22 | -0.64% | 242,900 |