7.665
price up icon1.06%   0.085
 
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 October 22, 2025, is $7.665.
  • 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 58.37% to $7.665 now.
  • The 52-week high stock price for BOOM is $10.46, representing a 36.46% increase from the current share price, occurred on October 23, 2024.
  • The 52-week low stock price for BOOM is $5.78, indicating a -24.59% 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
Oct 22, 2025 $7.78 $7.52 $0.2573 72,830.0 +0.92%
Oct 21, 2025 $7.64 $7.38 $0.2614 149,875.0 +0.93%
Oct 20, 2025 $7.67 $7.21 $0.46 238,406.0 +3.59%
Oct 17, 2025 $7.71 $7.17 $0.535 107,947.0 -3.97%
Oct 16, 2025 $7.82 $7.53 $0.29 169,124.0 -0.79%
Oct 15, 2025 $7.99 $7.36 $0.63 178,700.0 -2.44%
Oct 14, 2025 $7.82 $7.09 $0.73 186,134.0 +7.44%
Oct 13, 2025 $7.48 $7.17 $0.31 120,748.0 +2.40%
Oct 10, 2025 $8.18 $7.08 $1.10 293,347.0 -11.93%
Oct 09, 2025 $8.15 $7.57 $0.58 307,758.0 +3.74%
Oct 08, 2025 $7.83 $7.51 $0.32 66,281.0 +0.26%
Oct 07, 2025 $7.95 $7.67 $0.28 132,429.0 -1.40%
Oct 06, 2025 $8.33 $7.84 $0.4879 111,961.0 -3.21%
Oct 03, 2025 $8.48 $8.06 $0.42 125,683.0 -2.76%
Oct 02, 2025 $8.51 $8.15 $0.36 118,724.0 -2.68%
Oct 01, 2025 $8.57 $8.24 $0.33 147,515.0 +1.42%
Sep 30, 2025 $8.46 $8.23 $0.23 176,907.0 +1.44%
Sep 29, 2025 $8.35 $8.10 $0.25 138,507.0 +1.71%
Sep 26, 2025 $8.38 $8.13 $0.245 119,214.0 +0.00%
Sep 25, 2025 $8.33 $8.05 $0.28 102,054.0 -0.61%
Sep 24, 2025 $8.70 $8.24 $0.455 162,111.0 -2.14%
Sep 23, 2025 $8.71 $8.05 $0.66 367,473.0 +5.51%

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
Oct, 2025 $8.57 $7.08 $1.49 2,527,462.0 -9.47%
Sep, 2025 $8.71 $6.57 $2.14 4,815,697.0 +26.12%
Aug, 2025 $8.27 $5.78 $2.49 5,162,816.0 -17.18%
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%
$9.14
price down icon 1.98%
conglomerates FIP
$5.685
price down icon 4.61%
$23.29
price down icon 0.30%
conglomerates DLX
$18.90
price up icon 0.80%
conglomerates TTI
$7.42
price down icon 2.49%
conglomerates BBU
$33.89
price down icon 1.21%
Cap:     |  Volume (24h):