8.05
price down icon0.49%   -0.04
 
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 01, 2025, is $8.05.
  • 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 66.32% to $8.05 now.
  • The 52-week high stock price for BOOM is $13.77, representing a 71.06% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for BOOM is $6.02, indicating a -25.22% decrease from the current share price, occurred on April 10, 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 01, 2025 $8.07 $8.05 $0.02 749.0 -0.25%
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%
Jul 23, 2025 $8.87 $8.69 $0.175 109,998.0 +10.38%
Jul 22, 2025 $8.30 $7.97 $0.3297 217,131.0 -0.25%
Jul 21, 2025 $8.09 $7.78 $0.305 94,587.0 +3.35%
Jul 18, 2025 $8.27 $7.74 $0.5267 136,804.0 -2.76%
Jul 17, 2025 $8.16 $7.72 $0.4399 128,854.0 +3.91%
Jul 16, 2025 $7.95 $7.38 $0.5684 173,107.0 -2.17%
Jul 15, 2025 $8.31 $7.85 $0.46 132,082.0 -4.73%
Jul 14, 2025 $8.44 $8.23 $0.21 64,294.0 -3.29%
Jul 11, 2025 $8.64 $8.28 $0.36 72,654.0 +1.19%
Jul 10, 2025 $8.57 $8.33 $0.2436 70,240.0 +0.48%
Jul 09, 2025 $8.73 $8.30 $0.425 56,738.0 -2.22%
Jul 08, 2025 $8.83 $8.37 $0.465 92,718.0 +2.27%
Jul 07, 2025 $8.53 $8.20 $0.33 180,968.0 -0.59%
Jul 03, 2025 $8.68 $8.41 $0.2679 72,684.0 -0.35%
Jul 02, 2025 $8.62 $8.07 $0.55 166,182.0 -1.17%

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
Jul, 2025 $8.96 $7.38 $1.58 2,688,948.0 +0.12%
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%
$11.14
price down icon 2.88%
conglomerates FIP
$6.16
price down icon 1.91%
conglomerates DLX
$16.10
price down icon 0.98%
$23.49
price down icon 1.02%
conglomerates BBU
$24.15
price down icon 1.25%
conglomerates SEB
$3,167.18
price down icon 1.65%
Cap:     |  Volume (24h):