Home

DMC Global Inc. - Common Stock (BOOM)

7.6900
-0.8300 (-9.74%)
NASDAQ · Last Trade: Apr 3rd, 11:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For DMC Global Inc. - Common Stock (BOOM)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.478.748.468.52135,7178.52
4/01/20258.368.898.278.58201,4158.58
3/31/20258.368.728.298.42170,2188.42
3/28/20258.888.978.298.39128,7678.39
3/27/20259.069.208.888.93124,1058.93
3/26/20258.919.198.898.98235,0268.98
3/25/20259.029.198.768.81131,4168.81
3/24/20258.819.008.778.95107,7508.95
3/21/20258.468.828.448.77206,1288.77
3/20/20258.558.778.468.54138,0018.54
3/19/20258.298.788.298.59225,3358.59
3/18/20258.348.438.168.28138,4478.28
3/17/20258.088.478.088.32143,9418.32
3/14/20258.098.328.038.09127,1518.09
3/13/20258.128.407.798.00161,5648.00
3/12/20258.008.237.898.08157,3098.08
3/11/20257.918.167.737.94226,6317.94
3/10/20258.218.427.927.94187,0597.94
3/07/20258.218.508.168.2599,9028.25
3/06/20258.228.398.048.25110,6418.25
3/05/20258.088.408.018.30133,5358.30
3/04/20258.058.277.618.09192,7818.09
3/03/20258.538.648.168.19443,6758.19
2/28/20258.518.878.358.48230,9688.48
2/27/20258.929.028.398.49300,3308.49
2/26/20259.089.138.788.86317,7538.86
2/25/20259.349.928.779.06746,5689.06
2/24/20258.518.568.258.31274,5348.31
2/21/20258.688.848.368.44175,0488.44
2/20/20258.618.808.598.60143,5298.60
2/19/20258.718.928.558.60161,7558.60
2/18/20258.759.308.758.90272,4268.90
2/14/20258.738.948.518.60152,4908.60
2/13/20258.518.808.408.69193,7168.69
2/12/20258.259.078.258.49311,7918.49
2/11/20258.528.648.308.39220,9048.39
2/10/20258.819.138.508.56572,0248.56
2/07/20257.918.047.877.92181,7937.92
2/06/20258.018.107.777.91116,8967.91
2/05/20258.368.427.998.01114,5168.01
2/04/20258.208.558.038.32164,0828.32
2/03/20258.038.217.758.21153,3598.21
1/31/20258.478.558.008.14288,8188.14
1/30/20258.418.808.358.46225,3858.46
1/29/20258.448.878.198.28306,9748.28
1/28/20258.008.587.938.42410,4678.42
1/27/20257.668.127.428.03475,3938.03
1/24/20257.367.417.167.31143,6787.31
1/23/20257.257.387.207.31129,2007.31
1/22/20257.467.657.067.19233,3807.19
1/21/20257.587.847.467.52176,5447.52
1/17/20257.627.807.357.45146,6137.45
1/16/20257.477.617.407.55115,9667.55
1/15/20257.557.687.507.54110,2097.54
1/14/20257.427.687.267.43135,8777.43
1/13/20257.407.627.367.4088,6507.40
1/10/20257.487.627.297.4098,7157.40
1/08/20257.757.797.407.45127,7307.45
1/07/20257.608.177.607.79187,5427.79
1/06/20257.377.707.357.58182,1257.58
1/03/20257.287.387.157.29137,0427.29