Dmc Global Inc (BOOM) Historical Stock Data

6.22 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BOOM is down -0.58% a day on average. There have been 16 days where Dmc Global Inc closed green and 14 days where BOOM closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-17	6.20	6.22	↑$0.02 (0.32%)	6.08	6.25	138.98K
2025-12-16	6.38	6.18	↓$0.20 (-3.13%)	6.13	6.38	169.24K
2025-12-15	6.70	6.39	↓$0.31 (-4.63%)	6.37	6.70	136.38K
2025-12-12	6.84	6.65	↓$0.19 (-2.78%)	6.58	6.84	162.55K
2025-12-11	6.77	6.77	↑$0.00 (0.00%)	6.64	6.85	101.43K
2025-12-10	6.64	6.78	↑$0.14 (2.11%)	6.44	6.81	198.89K
2025-12-09	6.36	6.70	↑$0.34 (5.35%)	6.32	6.73	257.44K
2025-12-08	6.29	6.31	↑$0.02 (0.32%)	6.16	6.36	171.49K
2025-12-05	6.28	6.32	↑$0.04 (0.64%)	6.22	6.42	202.99K
2025-12-04	6.35	6.21	↓$0.14 (-2.20%)	6.17	6.35	118.02K
2025-12-03	5.88	6.36	↑$0.48 (8.16%)	5.88	6.37	225.75K
2025-12-02	5.99	5.88	↓$0.11 (-1.84%)	5.79	6.00	153.74K
2025-12-01	6.20	6.01	↓$0.19 (-3.06%)	5.97	6.26	168.62K
2025-11-28	6.08	6.21	↑$0.13 (2.14%)	5.95	6.24	52.34K
2025-11-26	6.12	6.09	↓$0.03 (-0.49%)	6.06	6.19	156.84K
2025-11-25	5.81	6.18	↑$0.37 (6.37%)	5.78	6.21	220.84K
2025-11-24	5.70	5.81	↑$0.11 (1.93%)	5.55	6.00	304.48K
2025-11-21	5.65	5.65	↑$0.00 (0.00%)	5.46	5.72	213.71K
2025-11-20	5.59	5.63	↑$0.04 (0.72%)	5.59	6.03	238.13K
2025-11-19	5.68	5.53	↓$0.15 (-2.64%)	5.46	5.75	159.62K
2025-11-18	5.70	5.74	↑$0.04 (0.70%)	5.49	5.78	263.69K
2025-11-17	5.84	5.72	↓$0.12 (-2.05%)	5.71	6.00	149.69K
2025-11-14	5.86	5.87	↑$0.01 (0.17%)	5.70	5.94	208.92K
2025-11-13	6.30	5.87	↓$0.43 (-6.83%)	5.83	6.35	224.50K
2025-11-12	6.11	6.29	↑$0.18 (2.95%)	6.03	6.29	203.26K
2025-11-11	6.17	6.12	↓$0.05 (-0.81%)	6.02	6.21	163.22K
2025-11-10	6.09	6.14	↑$0.05 (0.82%)	5.99	6.24	168.15K
2025-11-07	6.19	6.04	↓$0.15 (-2.42%)	5.91	6.19	242.63K
2025-11-06	6.39	6.19	↓$0.20 (-3.13%)	6.18	6.39	263.44K
2025-11-05	7.27	6.25	↓$1.02 (-14.03%)	6.13	7.32	415.90K