6.93
price up icon4.68%   0.31
 
loading

Dmc Global Inc Stock (BOOM) Price History

The historical daily chart and data for Dmc Global Inc stock (BOOM), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $6.93.
  • Dmc Global Inc all-time high stock price is $76.68, occurred on June 05, 2019.
  • The lowest Dmc Global Inc stock price recorded was $4.84 on January 20, 2016. Since then, Dmc Global Inc's stock price has risen over 43.18% to $6.93 now.
  • The 52-week high stock price for BOOM is $13.77, representing a 98.70% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for BOOM is $5.78, indicating a -16.59% decrease from the current share price, occurred on August 08, 2025.
  • The closing price of Dmc Global Inc (BOOM) stock in the beginning of 2024 was $43.05. The stock closed the year at $19.44, a loss of over -54.84% for the year.
The table below shows more information about BOOM historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $7.04 $6.62 $0.4249 279,253.0 +4.68%
Aug 21, 2025 $6.81 $6.52 $0.29 214,719.0 +0.30%
Aug 20, 2025 $6.70 $6.37 $0.3322 168,472.0 +1.54%
Aug 19, 2025 $6.62 $6.28 $0.335 261,680.0 +1.88%
Aug 18, 2025 $6.53 $6.14 $0.39 257,870.0 +2.41%
Aug 15, 2025 $6.33 $6.11 $0.225 240,776.0 +0.16%
Aug 14, 2025 $6.42 $6.11 $0.31 242,854.0 -0.64%
Aug 13, 2025 $6.35 $6.14 $0.205 169,111.0 +1.62%
Aug 12, 2025 $6.30 $6.07 $0.23 217,600.0 +0.98%
Aug 11, 2025 $6.60 $6.03 $0.575 369,208.0 +4.27%
Aug 08, 2025 $6.20 $5.78 $0.42 384,107.0 -5.42%
Aug 07, 2025 $6.85 $6.14 $0.71 308,434.0 -6.99%
Aug 06, 2025 $7.50 $6.53 $0.97 530,457.0 -18.80%
Aug 05, 2025 $8.27 $7.76 $0.5099 187,792.0 +5.81%
Aug 04, 2025 $7.88 $7.71 $0.175 89,064.0 -0.64%
Aug 01, 2025 $8.07 $7.56 $0.51 148,625.0 -3.71%
Jul 31, 2025 $8.18 $7.91 $0.2656 122,578.0 -0.98%
Jul 30, 2025 $8.87 $8.00 $0.8686 98,619.0 -3.31%
Jul 29, 2025 $8.86 $8.38 $0.48 109,542.0 -4.74%
Jul 28, 2025 $8.96 $8.57 $0.3945 134,234.0 +4.23%
Jul 25, 2025 $8.63 $8.32 $0.315 128,809.0 +1.43%
Jul 24, 2025 $8.95 $8.31 $0.64 128,291.0 -4.98%

Dmc Global Inc Stock (BOOM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dmc Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BOOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dmc Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dmc Global Inc Stock (BOOM) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.27 $5.78 $2.49 4,349,275.0 -14.34%
Jul, 2025 $8.96 $7.38 $1.58 2,688,199.0 +0.37%
Jun, 2025 $8.44 $6.26 $2.18 3,698,313.0 +24.77%
May, 2025 $7.68 $6.30 $1.38 4,163,464.0 -0.46%
Apr, 2025 $8.89 $6.02 $2.87 4,795,773.0 -22.92%
Mar, 2025 $9.20 $7.73 $1.47 3,402,765.0 -0.71%
Feb, 2025 $9.92 $7.75 $2.17 4,761,251.0 +4.18%
Jan, 2025 $8.87 $7.06 $1.81 3,832,996.0 +10.75%

Dmc Global Inc Stock (BOOM) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.39 $6.64 $1.75 3,985,502.0 -11.80%
Nov, 2024 $10.14 $7.16 $2.98 6,026,851.0 -20.22%
Oct, 2024 $13.77 $9.70 $4.07 5,550,534.0 -22.27%
Sep, 2024 $13.62 $10.45 $3.17 5,154,317.0 +4.93%
Aug, 2024 $13.74 $11.14 $2.60 4,756,510.0 -8.37%
Jul, 2024 $15.14 $13.35 $1.79 4,243,254.0 -6.38%
Jun, 2024 $14.98 $11.12 $3.86 7,448,808.0 +11.01%
May, 2024 $16.76 $12.74 $4.02 7,455,483.0 -18.04%
Apr, 2024 $19.72 $15.82 $3.90 3,013,889.0 -18.68%
Mar, 2024 $19.56 $16.44 $3.12 3,897,315.0 +16.85%
Feb, 2024 $18.64 $15.00 $3.64 5,312,482.0 -2.00%
Jan, 2024 $19.09 $15.75 $3.34 7,497,565.0 -9.56%

Dmc Global Inc Stock (BOOM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.73 $15.85 $3.88 3,679,891.0 +17.99%
Nov, 2023 $19.34 $15.53 $3.81 4,283,606.0 -15.83%
Oct, 2023 $24.72 $18.20 $6.52 3,554,326.0 -22.56%
Sep, 2023 $27.16 $23.71 $3.45 4,346,740.0 +1.87%
Aug, 2023 $24.83 $17.22 $7.61 4,543,484.0 +27.36%
Jul, 2023 $19.50 $15.50 $4.00 3,295,240.0 +6.19%
Jun, 2023 $18.47 $14.89 $3.58 10,791,436.0 +9.49%
May, 2023 $19.87 $15.76 $4.11 2,307,632.0 -14.36%
Apr, 2023 $23.35 $18.29 $5.06 1,835,749.0 -13.79%
Mar, 2023 $27.61 $19.78 $7.83 3,194,901.0 -17.93%
Feb, 2023 $28.01 $22.47 $5.54 3,762,852.0 +17.72%
Jan, 2023 $22.99 $17.37 $5.62 2,124,691.0 +16.98%
conglomerates FIP
$5.32
price up icon 16.92%
$11.06
price up icon 2.22%
$24.96
price up icon 5.18%
conglomerates DLX
$20.05
price up icon 5.36%
conglomerates BBU
$27.72
price up icon 2.44%
conglomerates MDU
$16.68
price up icon 2.02%
Cap:     |  Volume (24h):