16.74
price down icon0.91%   -0.13
 
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 April 16, 2024, is $16.74.
  • 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 245.87% to $16.74 now.
  • The 52-week high stock price for BOOM is $27.16, representing a 62.25% increase from the current share price, occurred on September 08, 2023.
  • The 52-week low stock price for BOOM is $14.89, indicating a -11.05% decrease from the current share price, occurred on June 05, 2023.
  • The closing price of DMC Global Inc (BOOM) stock in the beginning of 2023 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
Apr 16, 2024 $16.82 $16.41 $0.41 120,615.0 -0.83%
Apr 15, 2024 $17.98 $16.86 $1.12 123,564.0 -3.76%
Apr 12, 2024 $18.51 $17.50 $1.01 101,495.0 -3.04%
Apr 11, 2024 $18.57 $18.08 $0.49 92,557.0 -2.01%
Apr 10, 2024 $18.66 $18.00 $0.659 130,516.0 -1.13%
Apr 09, 2024 $18.95 $18.54 $0.4142 105,541.0 -0.48%
Apr 08, 2024 $19.12 $18.73 $0.39 106,675.0 -0.95%
Apr 05, 2024 $19.12 $18.52 $0.605 112,170.0 +0.26%
Apr 04, 2024 $19.59 $18.83 $0.765 131,269.0 -2.78%
Apr 03, 2024 $19.50 $19.11 $0.39 103,246.0 +0.83%
Apr 02, 2024 $19.37 $19.06 $0.31 137,185.0 -0.31%
Apr 01, 2024 $19.72 $19.31 $0.41 158,486.0 -0.87%
Mar 28, 2024 $19.52 $18.93 $0.5897 187,509.0 +2.96%
Mar 27, 2024 $19.05 $18.65 $0.40 156,423.0 +2.21%
Mar 26, 2024 $18.98 $18.44 $0.54 154,484.0 -1.02%
Mar 25, 2024 $19.04 $18.47 $0.565 210,609.0 +0.05%
Mar 22, 2024 $18.91 $18.45 $0.46 154,531.0 -0.53%
Mar 21, 2024 $19.25 $18.75 $0.50 195,942.0 -1.42%
Mar 20, 2024 $19.56 $18.76 $0.80 254,902.0 +0.42%
Mar 19, 2024 $19.00 $17.87 $1.13 287,179.0 +5.68%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $19.72 $16.41 $3.31 1,423,319.0 -14.16%
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%

DMC Global Inc Stock (BOOM) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $20.30 $14.82 $5.48 3,891,196.0 +5.71%
Nov, 2022 $23.98 $17.37 $6.61 3,507,487.0 -15.02%
Oct, 2022 $22.02 $16.00 $6.02 2,826,464.0 +35.42%
Sep, 2022 $22.70 $13.95 $8.75 6,721,632.0 -28.41%
Aug, 2022 $27.32 $19.88 $7.44 2,866,323.0 -1.93%
Jul, 2022 $23.12 $15.87 $7.25 1,902,731.0 +26.23%
Jun, 2022 $31.36 $16.67 $14.69 3,528,843.0 -34.84%
May, 2022 $29.33 $18.74 $10.59 3,149,954.0 +38.42%
Apr, 2022 $33.70 $19.81 $13.89 2,346,681.0 -34.46%
Mar, 2022 $35.97 $26.07 $9.90 4,792,992.0 +3.74%
Feb, 2022 $41.48 $29.29 $12.19 2,155,631.0 -27.12%
Jan, 2022 $47.01 $38.03 $8.98 2,013,483.0 +1.84%
oil_gas_equipment_services TDW
$92.47
price down icon 1.14%
oil_gas_equipment_services VAL
$69.08
price down icon 1.04%
oil_gas_equipment_services CHX
$36.54
price down icon 1.11%
oil_gas_equipment_services NOV
$18.75
price down icon 2.14%
$115.23
price down icon 2.24%
oil_gas_equipment_services FTI
$25.20
price down icon 1.12%
Cap:     |  Volume (24h):