Dark

BOOM
DMC Global Inc. Common Stock
stock NASDAQ

Market Open

Jul 27, 2026 3:06:20 PM EDT

5.72USD-3.626%(-0.21)67,942

4.91Bid 5.73Ask 0.82Spread

Pre-market

Jul 27, 2026 8:12:30 AM EDT

6.00USD+1.170%(+0.07)200

After-hours

Jul 24, 2026 4:00:30 PM EDT

5.93USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	6.0100	6.0100	5.7000	5.7200	-3.541%	67,942	0.000%
2026-07-24	6.1600	6.1850	5.9100	5.9300	-3.734%	159,383	-3.541%
2026-07-23	6.5200	6.6400	6.1200	6.1600	-6.667%	114,644	-7.143%
2026-07-22	6.4000	6.7000	6.4000	6.6000	+3.125%	119,120	-13.333%
2026-07-21	6.2300	6.4900	6.1700	6.4000	+2.564%	160,623	-10.625%
2026-07-20	6.2600	6.3450	6.1800	6.2400	-0.319%	142,657	-8.333%
2026-07-17	6.2200	6.2800	6.0700	6.2600	-0.159%	151,604	-8.626%
2026-07-16	6.2600	6.3600	6.1450	6.2700	-0.791%	101,712	-8.772%
2026-07-15	6.5600	6.6400	6.2800	6.3200	-2.619%	154,284	-9.494%
2026-07-14	6.5400	6.6600	6.4600	6.4900	-0.916%	153,509	-11.864%
2026-07-13	6.5000	6.8400	6.4350	6.5500	+1.236%	273,456	-12.672%
2026-07-10	6.4400	6.5850	6.3700	6.4700	+1.094%	147,420	-11.592%
2026-07-09	6.2900	6.4300	6.1265	6.4000	+2.400%	147,390	-10.625%
2026-07-08	6.2900	6.3950	6.1800	6.2500	-0.319%	142,200	-8.480%
2026-07-07	6.3000	6.4700	6.1100	6.2700	-1.104%	180,492	-8.772%
2026-07-06	6.1200	6.3500	6.0296	6.3400	+3.595%	203,079	-9.779%
2026-07-02	6.3200	6.6400	6.1000	6.1200	-2.236%	330,530	-6.536%
2026-07-01	5.8600	6.2800	5.8200	6.2600	+7.745%	313,901	-8.626%
2026-06-30	5.9300	5.9550	5.5500	5.8100	-1.692%	681,461	-1.549%
2026-06-29	6.1200	6.3200	5.8900	5.9100	-2.314%	596,656	-3.215%
2026-06-26	6.0300	6.1150	5.5700	6.0500	+0.332%	3,572,128	-5.455%
2026-06-25	6.2100	6.2700	5.9200	6.0300	-2.742%	528,372	-5.141%
2026-06-24	6.7000	6.7000	6.0100	6.2000	-6.767%	420,498	-7.742%
2026-06-23	6.9500	7.1163	6.6400	6.6500	-5.540%	271,277	-13.985%
2026-06-22	6.9700	7.0950	6.9300	7.0400	+0.142%	207,580	-18.750%
2026-06-18	7.2100	7.2300	6.7874	7.0300	-1.403%	195,807	-18.634%
2026-06-17	6.9400	7.2700	6.9000	7.1300	+3.333%	316,326	-19.776%
2026-06-16	6.8800	7.0800	6.8500	6.9000	0.000%	240,401	-17.101%
2026-06-15	7.0600	7.0800	6.7500	6.9000	-2.748%	282,593	-17.101%
2026-06-12	7.0100	7.1900	7.0000	7.0950	+0.638%	140,547	-19.380%
2026-06-11	6.8900	7.1400	6.8900	7.0500	+2.322%	229,664	-18.865%
2026-06-10	6.7900	7.0300	6.7700	6.8900	+1.175%	194,782	-16.981%
2026-06-09	7.0700	7.1794	6.7000	6.8100	-2.714%	196,220	-16.006%
2026-06-08	6.6700	7.0200	6.6700	7.0000	+3.858%	210,015	-18.286%
2026-06-05	6.7600	6.9400	6.6300	6.7400	-0.148%	335,475	-15.134%
2026-06-04	6.7700	6.7700	6.5400	6.7500	+0.596%	344,118	-15.259%
2026-06-03	6.8000	6.9250	6.7000	6.7100	-1.324%	271,750	-14.754%
2026-06-02	6.8100	7.0100	6.7500	6.8000	+0.295%	168,865	-15.882%
2026-06-01	6.8600	7.0300	6.6650	6.7800	-0.441%	212,318	-15.634%
2026-05-29	7.2300	7.3000	6.7800	6.8100	-6.069%	556,834	-16.006%
2026-05-28	7.1900	7.2600	6.9000	7.2500	+1.257%	186,595	-21.103%
2026-05-27	7.2500	7.2500	6.9450	7.1600	-0.968%	189,086	-20.112%
2026-05-26	6.9500	7.2500	6.9250	7.2300	+4.783%	233,711	-20.885%
2026-05-22	6.8500	6.9200	6.7700	6.9000	+0.730%	156,110	-17.101%
2026-05-21	6.9300	7.0185	6.7500	6.8500	-1.297%	169,497	-16.496%
2026-05-20	6.8800	7.0950	6.8800	6.9400	+0.144%	161,564	-17.579%
2026-05-19	7.0100	7.1100	6.8400	6.9300	-2.669%	150,569	-17.460%
2026-05-18	6.9600	7.2357	6.9200	7.1200	+2.742%	144,389	-19.663%
2026-05-15	7.3800	7.3800	6.9200	6.9300	-5.970%	147,607	-17.460%
2026-05-14	7.4100	7.6300	7.3700	7.3700	-0.136%	149,107	-22.388%
2026-05-13	7.4000	7.4900	7.2500	7.3800	-1.731%	188,432	-22.493%
2026-05-12	7.2200	7.5700	7.1200	7.5100	+4.451%	204,320	-23.835%
2026-05-11	7.5100	7.5250	7.1850	7.1900	-3.360%	178,167	-20.445%
2026-05-08	7.2500	7.6250	7.1700	7.4400	+1.501%	214,964	-23.118%
2026-05-07	7.3750	7.4050	6.9150	7.3300	-0.812%	259,081	-21.965%
2026-05-06	7.5400	7.5400	7.2000	7.3900	-3.272%	339,847	-22.598%
2026-05-05	7.7200	8.1400	7.5300	7.6400	-1.546%	424,964	-25.131%
2026-05-04	8.4700	8.6000	7.5550	7.7600	-7.729%	487,992	-26.289%
2026-05-01	7.5000	8.5600	7.1000	8.4100	+36.084%	2,009,821	-31.986%
2026-04-30	6.2100	6.3900	6.1500	6.1800	-1.749%	229,912	-7.443%
2026-04-29	6.4200	6.5000	6.1700	6.2900	-1.565%	263,728	-9.062%
2026-04-28	6.4700	6.5600	6.2400	6.3900	-0.930%	297,391	-10.485%
2026-04-27	6.4000	6.4600	6.1401	6.4500	+0.624%	270,921	-11.318%
2026-04-24	5.6500	6.4501	5.5781	6.4100	+13.451%	644,310	-10.764%
2026-04-23	5.7000	5.8750	5.5200	5.6500	-0.703%	245,070	+1.239%
2026-04-22	5.3500	5.7350	5.3400	5.6900	+6.355%	453,445	+0.527%
2026-04-21	5.2700	5.4500	5.2500	5.3500	+1.326%	188,046	+6.916%
2026-04-20	5.2000	5.4200	5.1000	5.2800	+1.931%	413,322	+8.333%
2026-04-17	5.3000	5.3600	5.1000	5.1800	-3.178%	246,065	+10.425%
2026-04-16	5.3400	5.4200	5.3050	5.3500	+0.187%	222,147	+6.916%
2026-04-15	5.3100	5.4050	5.2007	5.3400	+0.565%	279,890	+7.116%
2026-04-14	5.2300	5.4250	5.1700	5.3100	+2.115%	237,673	+7.721%
2026-04-13	5.1000	5.2450	5.1000	5.2000	+2.161%	299,320	+10.000%
2026-04-10	5.2000	5.2200	5.0300	5.0900	-1.927%	143,323	+12.377%
2026-04-09	5.2600	5.3350	5.1600	5.1900	-2.075%	213,883	+10.212%
2026-04-08	5.4800	5.4800	5.2306	5.3000	-2.214%	250,778	+7.925%
2026-04-07	5.4600	5.6505	5.3000	5.4200	-0.733%	387,551	+5.535%
2026-04-06	5.6480	5.7338	5.4100	5.4600	-1.622%	368,584	+4.762%
2026-04-02	5.2700	5.5500	5.2100	5.5500	+4.915%	288,659	+3.063%
2026-04-01	5.2500	5.3650	5.1700	5.2900	+1.536%	242,602	+8.129%
2026-03-31	5.1300	5.3500	5.1300	5.2100	+2.559%	249,620	+9.789%
2026-03-30	5.2900	5.3200	5.0500	5.0800	-2.308%	229,285	+12.598%
2026-03-27	5.2400	5.3300	5.1450	5.2000	-0.574%	198,874	+10.000%
2026-03-26	5.0400	5.3500	5.0400	5.2300	+4.391%	270,914	+9.369%
2026-03-25	5.0000	5.0700	4.9500	5.0100	+2.454%	390,684	+14.172%
2026-03-24	4.9180	4.9900	4.8100	4.8900	+0.617%	188,939	+16.973%
2026-03-23	4.8600	4.9550	4.7300	4.8600	+2.316%	308,972	+17.695%
2026-03-20	4.8600	4.9000	4.7050	4.7500	-2.062%	357,475	+20.421%
2026-03-19	4.8500	4.9000	4.7300	4.8500	-1.020%	233,114	+17.938%
2026-03-18	5.0500	5.0800	4.8200	4.9000	-2.778%	359,492	+16.735%
2026-03-17	4.9100	5.2400	4.8700	5.0400	+4.132%	468,595	+13.492%
2026-03-16	4.8300	4.9400	4.7300	4.8400	+2.326%	257,055	+18.182%
2026-03-13	4.9100	4.9738	4.6900	4.7300	-2.575%	300,625	+20.930%
2026-03-12	4.9000	4.9826	4.7300	4.8550	-0.918%	484,760	+17.817%
2026-03-11	5.1000	5.1600	4.8390	4.9000	-4.297%	502,057	+16.735%
2026-03-10	5.2600	5.4000	5.0550	5.1200	-2.662%	344,033	+11.719%
2026-03-09	5.4200	5.4900	5.0700	5.2600	-3.131%	445,003	+8.745%
2026-03-06	5.5600	5.6500	5.4100	5.4300	-3.036%	399,354	+5.341%
2026-03-05	5.6300	5.6950	5.5200	5.6000	-1.582%	269,310	+2.143%
2026-03-04	5.6400	5.8500	5.5000	5.6900	+1.789%	539,748	+0.527%
2026-03-03	5.8500	5.8575	5.5295	5.5900	-4.770%	543,375	+2.326%
2026-03-02	5.9400	6.0100	5.8100	5.8700	-0.340%	325,349	-2.555%
2026-02-27	5.9300	5.9500	5.6700	5.8900	+0.512%	632,608	-2.886%
2026-02-26	6.3900	6.4500	5.8500	5.8600	-8.294%	729,222	-2.389%
2026-02-25	5.9000	6.6499	5.9000	6.3900	+9.418%	891,603	-10.485%
2026-02-24	7.2400	7.2800	5.6700	5.8400	-32.951%	1,534,172	-2.055%
2026-02-23	8.6500	8.8350	8.4601	8.7100	+1.871%	396,778	-34.328%
2026-02-20	8.6000	8.7100	8.5200	8.5500	-1.611%	334,278	-33.099%
2026-02-19	8.5700	8.7299	8.5100	8.6900	+1.637%	332,237	-34.177%
2026-02-18	8.5900	8.7432	8.3750	8.5500	+1.064%	135,418	-33.099%
2026-02-17	8.5000	8.5550	8.3000	8.4600	-0.353%	113,795	-32.388%
2026-02-13	8.4500	8.7000	8.3700	8.4900	+1.313%	166,196	-32.627%
2026-02-12	8.6700	8.8099	8.1575	8.3800	-2.558%	174,072	-31.742%
2026-02-11	8.6000	8.8650	8.4800	8.6000	+1.415%	335,592	-33.488%
2026-02-10	8.6400	8.7500	8.3000	8.4800	-1.050%	172,379	-32.547%
2026-02-09	8.2000	8.7500	8.2000	8.5700	+5.153%	343,907	-33.256%
2026-02-06	8.1100	8.3100	7.8700	8.1500	+3.822%	336,156	-29.816%
2026-02-05	8.9500	8.9500	7.8005	7.8500	-8.721%	188,746	-27.134%
2026-02-04	8.6000	8.6800	8.3800	8.6000	+0.233%	186,435	-33.488%
2026-02-03	8.5500	8.6800	8.3250	8.5800	+0.468%	164,195	-33.333%
2026-02-02	8.4600	8.7500	8.3300	8.5400	-0.698%	283,235	-33.021%
2026-01-30	8.8800	8.9100	8.5100	8.6000	-4.125%	278,017	-33.488%
2026-01-29	8.9150	9.2000	8.7900	8.9700	+2.749%	208,561	-36.232%
2026-01-28	8.9200	9.0000	8.5587	8.7300	-1.578%	171,870	-34.479%
2026-01-27	8.4800	8.8900	8.4606	8.8700	+4.476%	147,490	-35.513%
2026-01-26	8.6100	8.7300	8.4200	8.4900	-0.933%	135,685	-32.627%
2026-01-23	8.9200	9.2000	8.5400	8.5700	-2.503%	108,568	-33.256%
2026-01-22	8.8800	9.0800	8.7600	8.7900	-0.790%	214,098	-34.926%
2026-01-21	8.5400	8.9500	8.5400	8.8600	+5.728%	188,216	-35.440%
2026-01-20	8.4000	8.5900	8.3000	8.3800	-0.711%	157,182	-31.742%
2026-01-16	8.6200	8.6599	8.4300	8.4400	-1.974%	155,421	-32.227%
2026-01-15	8.4300	8.6300	8.1000	8.6100	+2.014%	232,165	-33.566%
2026-01-14	8.0900	8.5600	8.0900	8.4400	+5.368%	356,579	-32.227%
2026-01-13	7.4400	8.0400	7.4350	8.0100	+8.097%	202,478	-28.589%
2026-01-12	7.4400	7.5150	7.3100	7.4100	+0.407%	126,933	-22.807%
2026-01-09	7.2500	7.4290	7.0450	7.3800	+1.934%	128,949	-22.493%
2026-01-08	6.9100	7.2600	6.8562	7.2400	+4.776%	124,651	-20.994%
2026-01-07	7.0600	7.0600	6.8400	6.9100	-1.427%	124,422	-17.221%
2026-01-06	7.0600	7.0800	6.8850	7.0100	0.000%	95,372	-18.402%
2026-01-05	7.1400	7.2300	6.9650	7.0100	+2.336%	145,705	-18.402%
2026-01-02	6.7500	6.8550	6.5600	6.8500	+2.392%	110,076	-16.496%
2025-12-31	6.7900	6.8450	6.5700	6.6900	-1.618%	140,050	-14.499%
2025-12-30	6.7000	6.8300	6.6500	6.8000	+1.493%	141,570	-15.882%
2025-12-29	6.6900	6.8350	6.6250	6.7000	+0.450%	162,021	-14.627%
2025-12-26	6.6000	6.7400	6.5500	6.6700	+1.214%	159,875	-14.243%
2025-12-24	6.7600	6.8250	6.5700	6.5900	-2.226%	106,873	-13.202%
2025-12-23	6.5100	6.7700	6.4400	6.7400	+3.216%	220,463	-15.134%
2025-12-22	6.4000	6.6200	6.4000	6.5300	+2.031%	132,618	-12.404%
2025-12-19	6.3600	6.5300	6.3300	6.4000	+0.156%	390,683	-10.625%
2025-12-18	6.2200	6.4500	6.2200	6.3900	+2.733%	192,249	-10.485%
2025-12-17	6.2000	6.2501	6.0800	6.2200	+0.647%	138,984	-8.039%
2025-12-16	6.3800	6.3800	6.1300	6.1800	-3.286%	169,237	-7.443%
2025-12-15	6.7000	6.7000	6.3701	6.3900	-3.910%	136,380	-10.485%
2025-12-12	6.8400	6.8400	6.5800	6.6500	-1.773%	162,555	-13.985%
2025-12-11	6.7700	6.8500	6.6350	6.7700	-0.147%	101,437	-15.510%
2025-12-10	6.6400	6.8100	6.4400	6.7800	+1.194%	198,899	-15.634%
2025-12-09	6.3600	6.7300	6.3200	6.7000	+6.181%	257,741	-14.627%
2025-12-08	6.2900	6.3600	6.1600	6.3100	-0.158%	171,489	-9.350%
2025-12-05	6.2800	6.4200	6.2200	6.3200	+1.771%	202,992	-9.494%
2025-12-04	6.3500	6.3500	6.1650	6.2100	-2.358%	118,018	-7.890%
2025-12-03	5.8800	6.3650	5.8800	6.3600	+8.163%	225,646	-10.063%
2025-12-02	5.9900	6.0000	5.7900	5.8800	-2.163%	153,744	-2.721%
2025-12-01	6.2000	6.2591	5.9700	6.0100	-3.221%	168,871	-4.825%
2025-11-28	6.0800	6.2350	5.9545	6.2100	+1.970%	52,341	-7.890%
2025-11-26	6.1200	6.1900	6.0600	6.0900	-1.456%	156,836	-6.076%
2025-11-25	5.8100	6.2050	5.7800	6.1800	+6.368%	220,841	-7.443%
2025-11-24	5.7000	5.9950	5.5500	5.8100	+2.832%	304,481	-1.549%
2025-11-21	5.6500	5.7200	5.4600	5.6500	+0.355%	213,706	+1.239%
2025-11-20	5.5900	6.0300	5.5900	5.6300	+1.808%	238,129	+1.599%
2025-11-19	5.6800	5.7500	5.4600	5.5300	-3.659%	159,616	+3.436%
2025-11-18	5.7000	5.7800	5.4900	5.7400	+0.350%	263,689	-0.348%
2025-11-17	5.8400	6.0000	5.7100	5.7200	-2.555%	149,898	0.000%
2025-11-14	5.8600	5.9400	5.7000	5.8700	0.000%	208,922	-2.555%
2025-11-13	6.3000	6.3500	5.8300	5.8700	-6.677%	224,504	-2.555%
2025-11-12	6.1100	6.2900	6.0300	6.2900	+2.778%	203,288	-9.062%
2025-11-11	6.1700	6.2100	6.0200	6.1200	-0.326%	163,057	-6.536%
2025-11-10	6.0900	6.2350	5.9900	6.1400	+1.656%	168,152	-6.840%
2025-11-07	6.1900	6.1900	5.9141	6.0400	-2.423%	242,633	-5.298%
2025-11-06	6.3900	6.3900	6.1800	6.1900	-0.960%	263,435	-7.593%
2025-11-05	7.2700	7.3150	6.1300	6.2500	-18.620%	415,901	-8.480%
2025-11-04	7.8800	8.1000	7.6000	7.6800	-4.120%	136,026	-25.521%
2025-11-03	8.0000	8.0800	7.8800	8.0100	-0.620%	134,633	-28.589%
2025-10-31	8.4500	8.4500	7.8200	8.0600	-4.728%	118,135	-29.032%
2025-10-30	8.4700	8.5700	8.3700	8.4600	-0.937%	178,097	-32.388%
2025-10-29	8.5400	8.6022	8.3700	8.5400	+0.589%	177,004	-33.021%
2025-10-28	8.4500	8.5900	8.3527	8.4900	-0.118%	89,471	-32.627%
2025-10-27	8.4300	8.6000	8.3000	8.5000	+0.950%	230,811	-32.706%
2025-10-24	8.2600	8.4400	8.1975	8.4200	+2.934%	154,119	-32.067%
2025-10-23	7.6800	8.2200	7.6700	8.1800	+6.789%	180,053	-30.073%
2025-10-22	7.6100	7.7800	7.5227	7.6600	+1.055%	103,703	-25.326%
2025-10-21	7.5400	7.6414	7.3800	7.5800	+0.932%	149,975	-24.538%
2025-10-20	7.2800	7.6700	7.2100	7.5100	+3.586%	238,406	-23.835%
2025-10-17	7.5100	7.7100	7.1750	7.2500	-3.974%	107,947	-21.103%
2025-10-16	7.6000	7.8200	7.5300	7.5500	-0.788%	169,185	-24.238%
2025-10-15	7.8700	7.9900	7.3600	7.6100	-2.436%	178,709	-24.836%
2025-10-14	7.1800	7.8200	7.0900	7.8000	+7.438%	187,443	-26.667%
2025-10-13	7.2300	7.4800	7.1700	7.2600	+2.398%	120,748	-21.212%
2025-10-10	8.0500	8.1800	7.0800	7.0900	-11.925%	295,745	-19.323%
2025-10-09	7.7500	8.1500	7.5700	8.0500	+3.737%	307,760	-28.944%
2025-10-08	7.7700	7.8300	7.5100	7.7600	+0.258%	66,381	-26.289%
2025-10-07	7.8400	7.9500	7.6700	7.7400	-1.401%	132,439	-26.098%
2025-10-06	8.2000	8.3279	7.8400	7.8500	-3.206%	112,040	-27.134%
2025-10-03	8.3500	8.4800	8.0600	8.1100	-2.758%	125,783	-29.470%
2025-10-02	8.5100	8.5100	8.1500	8.3400	-2.684%	118,724	-31.415%
2025-10-01	8.4300	8.5700	8.2400	8.5700	+1.420%	147,586	-33.256%
2025-09-30	8.2800	8.4600	8.2300	8.4500	+1.441%	176,923	-32.308%
2025-09-29	8.2800	8.3500	8.1000	8.3300	+1.709%	138,967	-31.333%
2025-09-26	8.1700	8.3750	8.1300	8.1900	0.000%	115,629	-30.159%
2025-09-25	8.2200	8.3300	8.0500	8.1900	-0.607%	103,404	-30.159%
2025-09-24	8.5400	8.6950	8.2400	8.2400	-2.138%	162,111	-30.583%
2025-09-23	8.0500	8.7100	8.0500	8.4200	+5.514%	367,498	-32.067%
2025-09-22	7.3900	8.0500	7.2900	7.9800	+6.827%	691,758	-28.321%
2025-09-19	7.7100	7.8300	7.3150	7.4700	-2.608%	469,726	-23.427%
2025-09-18	7.5600	7.7000	7.4200	7.6700	+2.677%	325,023	-25.424%
2025-09-17	7.3200	7.7899	7.2600	7.4700	+2.469%	256,519	-23.427%
2025-09-16	7.0000	7.3350	6.7500	7.2900	+4.143%	166,417	-21.536%
2025-09-15	7.0300	7.3800	6.9700	7.0000	-0.427%	246,484	-18.286%
2025-09-12	7.0400	7.0700	6.8300	7.0300	0.000%	164,405	-18.634%
2025-09-11	6.8000	7.0400	6.7350	7.0300	+2.928%	88,235	-18.634%
2025-09-10	7.0800	7.1100	6.6300	6.8300	-4.073%	183,750	-16.252%
2025-09-09	7.4200	7.5800	7.0900	7.1200	-3.129%	299,475	-19.663%
2025-09-08	7.1100	7.3900	7.0400	7.3500	+3.667%	274,909	-22.177%
2025-09-05	6.8700	7.1650	6.8700	7.0900	+2.309%	158,238	-19.323%
2025-09-04	6.7200	6.9600	6.6646	6.9300	+3.587%	125,415	-17.460%
2025-09-03	6.6100	6.7500	6.5700	6.6900	+0.150%	166,147	-14.499%
2025-09-02	6.6700	6.8300	6.6100	6.6800	-0.299%	133,705	-14.371%
2025-08-29	6.3800	6.7600	6.3800	6.7000	+6.181%	235,503	-14.627%
2025-08-28	6.5400	6.5900	6.2700	6.3100	-3.664%	549,610	-9.350%
2025-08-27	6.5900	6.7500	6.5400	6.5500	-0.758%	96,257	-12.672%
2025-08-26	6.7750	6.8300	6.5900	6.6000	-2.798%	89,972	-13.333%
2025-08-25	6.9700	6.9700	6.7000	6.7900	-2.020%	122,708	-15.758%
2025-08-22	6.6200	7.0449	6.6200	6.9300	+4.683%	279,342	-17.460%
2025-08-21	6.6000	6.8100	6.5200	6.6200	+0.303%	214,719	-13.595%
2025-08-20	6.5600	6.7022	6.3700	6.6000	+1.538%	168,853	-13.333%
2025-08-19	6.4000	6.6150	6.2800	6.5000	+1.881%	261,892	-12.000%
2025-08-18	6.2200	6.5300	6.1400	6.3800	+2.408%	257,870	-10.345%
2025-08-15	6.2400	6.3350	6.1100	6.2300	+0.161%	240,778	-8.186%
2025-08-14	6.2200	6.4200	6.1100	6.2200	-0.639%	242,880	-8.039%
2025-08-13	6.2000	6.3500	6.1450	6.2600	+1.623%	169,111	-8.626%
2025-08-12	6.1700	6.3000	6.0700	6.1600	+0.984%	217,601	-7.143%
2025-08-11	6.1700	6.6000	6.0250	6.1000	+4.274%	369,748	-6.230%
2025-08-08	6.2000	6.2000	5.7800	5.8500	-5.416%	385,357	-2.222%
2025-08-07	6.6700	6.8500	6.1400	6.1850	-6.992%	325,091	-7.518%
2025-08-06	7.5000	7.5000	6.5300	6.6500	-18.803%	530,477	-13.985%
2025-08-05	7.7800	8.2700	7.7601	8.1900	+5.814%	189,006	-30.159%
2025-08-04	7.8000	7.8850	7.7100	7.7400	-0.642%	89,064	-26.098%
2025-08-01	8.0500	8.0700	7.5600	7.7900	-3.708%	148,626	-26.573%
2025-07-31	8.0400	8.1800	7.9144	8.0900	-0.979%	122,578	-29.295%
2025-07-30	8.4800	8.8700	8.0014	8.1700	-3.314%	98,619	-29.988%
2025-07-29	8.8600	8.8600	8.3800	8.4500	-4.735%	109,542	-32.308%
2025-07-28	8.5800	8.9600	8.5655	8.8700	+4.230%	134,331	-35.513%
2025-07-25	8.5200	8.6350	8.3200	8.5100	+1.430%	128,927	-32.785%
2025-07-24	8.8300	8.9500	8.3100	8.3900	-4.983%	128,315	-31.824%
2025-07-23	8.0900	8.9600	8.0900	8.8300	+10.375%	299,641	-35.221%
2025-07-22	8.1000	8.2997	7.9700	8.0000	-0.249%	217,131	-28.500%
2025-07-21	7.7800	8.0850	7.7800	8.0200	+3.351%	94,592	-28.678%
2025-07-18	8.1200	8.2667	7.7400	7.7600	-2.757%	136,813	-26.289%
2025-07-17	7.7200	8.1599	7.7200	7.9800	+3.906%	128,857	-28.321%
2025-07-16	7.8900	7.9484	7.3800	7.6800	-2.166%	173,167	-25.521%
2025-07-15	8.2100	8.3100	7.8500	7.8500	-4.733%	132,132	-27.134%
2025-07-14	8.4400	8.4400	8.2300	8.2400	-3.286%	64,294	-30.583%
2025-07-11	8.4200	8.6400	8.2800	8.5200	+1.188%	72,892	-32.864%
2025-07-10	8.3800	8.5700	8.3264	8.4200	+0.477%	70,390	-32.067%
2025-07-09	8.5500	8.7300	8.3050	8.3800	-2.217%	56,748	-31.742%
2025-07-08	8.4200	8.8300	8.3650	8.5700	+2.267%	92,918	-33.256%
2025-07-07	8.2900	8.5300	8.2000	8.3800	-0.593%	180,968	-31.742%
2025-07-03	8.5000	8.6829	8.4150	8.4300	-0.355%	72,684	-32.147%
2025-07-02	8.5800	8.6200	8.0700	8.4600	-1.168%	166,375	-32.388%
2025-07-01	8.0400	8.8300	7.9300	8.5600	+6.203%	197,091	-33.178%
2025-06-30	8.1900	8.4200	7.9800	8.0600	-1.225%	197,207	-29.032%
2025-06-27	7.2200	8.2050	7.1700	8.1600	+12.397%	466,966	-29.902%
2025-06-26	7.6100	7.6650	7.1500	7.2600	-5.098%	367,037	-21.212%
2025-06-25	7.7500	7.8700	7.4900	7.6500	+1.325%	151,613	-25.229%
2025-06-24	7.7200	7.8899	7.3900	7.5500	-2.329%	135,148	-24.238%
2025-06-23	7.8700	7.9099	7.6300	7.7300	-1.151%	163,858	-26.003%
2025-06-20	8.0650	8.0800	7.8000	7.8200	-1.263%	146,172	-26.854%
2025-06-18	8.1300	8.1800	7.8500	7.9200	-2.941%	71,169	-27.778%
2025-06-17	8.1000	8.4400	8.1000	8.1600	+0.741%	109,168	-29.902%
2025-06-16	7.8600	8.3000	7.7600	8.1000	+2.922%	175,060	-29.383%
2025-06-13	8.1100	8.3014	7.8202	7.8700	-2.114%	280,319	-27.319%
2025-06-12	7.9900	8.2500	7.9000	8.0400	+0.626%	142,005	-28.856%
2025-06-11	7.8000	7.9950	7.7600	7.9900	+2.699%	115,724	-28.411%
2025-06-10	7.6200	8.0400	7.6200	7.7800	+2.503%	138,755	-26.478%
2025-06-09	7.2200	7.6700	7.2200	7.5900	+5.563%	140,824	-24.638%
2025-06-06	7.0400	7.3691	7.0400	7.1900	+3.305%	116,390	-20.445%
2025-06-05	7.0900	7.1400	6.9224	6.9600	-1.277%	117,955	-17.816%
2025-06-04	7.0500	7.2490	7.0000	7.0500	+0.427%	88,727	-18.865%
2025-06-03	6.6900	7.1250	6.5985	7.0200	+5.882%	361,736	-18.519%
2025-06-02	6.5400	6.6326	6.2600	6.6300	+2.632%	220,628	-13.725%
2025-05-30	6.7900	6.8300	6.4600	6.4600	-4.860%	147,820	-11.455%
2025-05-29	6.8200	7.0284	6.7200	6.7900	0.000%	190,013	-15.758%
2025-05-28	6.8000	6.8900	6.7200	6.7900	0.000%	110,104	-15.758%
2025-05-27	6.8400	6.8800	6.7200	6.7900	-0.294%	149,922	-15.758%
2025-05-23	6.4800	6.8200	6.4770	6.8100	+3.182%	107,320	-16.006%
2025-05-22	6.4600	6.6200	6.3000	6.6000	+1.852%	174,325	-13.333%
2025-05-21	6.8300	6.8996	6.4300	6.4800	-6.358%	156,609	-11.728%
2025-05-20	6.7200	6.9400	6.6600	6.9200	+2.823%	158,414	-17.341%
2025-05-19	6.8600	6.8600	6.6200	6.7300	-2.886%	153,618	-15.007%
2025-05-16	6.8500	6.9750	6.7500	6.9300	+1.020%	224,228	-17.460%
2025-05-15	7.0100	7.0400	6.7600	6.8600	-2.557%	199,017	-16.618%
2025-05-14	7.0800	7.2700	6.9450	7.0400	-0.985%	159,517	-18.750%
2025-05-13	7.0000	7.1800	6.9900	7.1100	+2.597%	161,455	-19.550%
2025-05-12	7.2600	7.3300	6.9150	6.9300	0.000%	202,457	-17.460%
2025-05-09	6.8900	7.0150	6.7200	6.9300	+1.613%	216,193	-17.460%
2025-05-08	6.7400	7.0620	6.7400	6.8200	+1.791%	244,989	-16.129%
2025-05-07	6.8400	6.9000	6.6395	6.7000	-0.888%	137,727	-14.627%
2025-05-06	6.9300	7.1600	6.7000	6.7600	-3.290%	232,294	-15.385%
2025-05-05	7.2300	7.5400	6.9630	6.9900	-5.285%	198,971	-18.169%
2025-05-02	7.0800	7.6800	7.0500	7.3800	+14.419%	647,827	-22.493%
2025-05-01	6.4000	6.7200	6.3300	6.4500	-0.616%	200,924	-11.318%
2025-04-30	6.6800	6.7150	6.4400	6.4900	-4.559%	206,946	-11.864%
2025-04-29	6.8300	7.0200	6.7000	6.8000	-0.585%	192,251	-15.882%
2025-04-28	6.8000	6.9700	6.6600	6.8400	+0.293%	136,884	-16.374%
2025-04-25	6.5000	6.8550	6.5000	6.8200	+3.333%	352,367	-16.129%
2025-04-24	6.4700	6.8200	6.4700	6.6000	+2.326%	363,244	-13.333%
2025-04-23	6.5800	6.9000	6.3900	6.4500	-0.616%	157,284	-11.318%
2025-04-22	6.3950	6.6100	6.2500	6.4900	+3.840%	161,607	-11.864%
2025-04-21	6.4300	6.5300	6.1100	6.2500	-3.400%	178,298	-8.480%
2025-04-17	6.2900	6.5700	6.2900	6.4700	+3.025%	209,221	-11.592%
2025-04-16	6.1900	6.4100	6.1500	6.2800	+1.127%	161,636	-8.917%
2025-04-15	6.3300	6.5250	6.1100	6.2100	-2.050%	143,454	-7.890%
2025-04-14	6.6200	6.6200	6.1000	6.3400	-3.354%	283,783	-9.779%
2025-04-11	6.5400	6.6400	6.1900	6.5600	+1.079%	127,099	-12.805%
2025-04-10	6.4300	6.5600	6.0200	6.4900	-1.368%	237,405	-11.864%
2025-04-09	6.2800	6.9000	6.0800	6.5800	+3.785%	294,399	-13.070%
2025-04-08	6.8600	7.3688	6.0650	6.3400	-4.374%	294,317	-9.779%
2025-04-07	6.7000	7.0100	6.2500	6.6300	-5.556%	359,612	-13.725%
2025-04-04	7.3200	7.3500	6.4100	7.0200	-9.302%	403,264	-18.519%
2025-04-03	8.1900	8.3000	7.4600	7.7400	-9.155%	225,559	-26.098%
2025-04-02	8.4700	8.7400	8.4600	8.5200	-0.699%	135,917	-32.864%
2025-04-01	8.3600	8.8900	8.2700	8.5800	+1.900%	201,416	-33.333%
2025-03-31	8.3600	8.7200	8.2850	8.4200	+0.358%	170,218	-32.067%
2025-03-28	8.8800	8.9700	8.2900	8.3900	-6.047%	128,767	-31.824%
2025-03-27	9.0600	9.2000	8.8800	8.9300	-0.557%	124,105	-35.946%
2025-03-26	8.9100	9.1900	8.8950	8.9800	+1.930%	234,555	-36.303%
2025-03-25	9.0200	9.1900	8.7600	8.8100	-1.564%	128,403	-35.074%
2025-03-24	8.8100	9.0000	8.7650	8.9500	+2.052%	107,578	-36.089%
2025-03-21	8.4600	8.8200	8.4400	8.7700	+2.693%	198,897	-34.778%
2025-03-20	8.5500	8.7700	8.4550	8.5400	-0.582%	137,724	-33.021%
2025-03-19	8.2900	8.7800	8.2900	8.5900	+3.744%	225,176	-33.411%
2025-03-18	8.3400	8.4250	8.1600	8.2800	-0.481%	133,418	-30.918%
2025-03-17	8.0800	8.4700	8.0800	8.3200	+2.843%	142,501	-31.250%
2025-03-14	8.0900	8.3250	8.0300	8.0900	+1.125%	126,433	-29.295%
2025-03-13	8.1200	8.4050	7.7950	8.0000	-0.990%	161,299	-28.500%
2025-03-12	8.0000	8.2350	7.8900	8.0800	+1.763%	156,846	-29.208%
2025-03-11	7.9100	8.1650	7.7300	7.9400	0.000%	224,482	-27.960%
2025-03-10	8.2100	8.4222	7.9200	7.9400	-3.758%	185,910	-27.960%
2025-03-07	8.2100	8.5026	8.1600	8.2500	0.000%	99,503	-30.667%
2025-03-06	8.2200	8.3900	8.0450	8.2500	-0.602%	109,683	-30.667%
2025-03-05	8.0800	8.4000	8.0100	8.3000	+2.596%	133,295	-31.084%
2025-03-04	8.0500	8.2700	7.6100	8.0900	-1.161%	186,380	-29.295%
2025-03-03	8.5300	8.6400	8.1600	8.1850	-3.479%	442,695	-30.116%
2025-02-28	8.5100	8.8700	8.3500	8.4800	-0.118%	230,385	-32.547%
2025-02-27	8.9200	9.0181	8.3900	8.4900	-4.176%	298,397	-32.627%
2025-02-26	9.0800	9.1350	8.7800	8.8600	-2.208%	317,787	-35.440%
2025-02-25	9.3400	9.9200	8.7700	9.0600	+9.025%	741,226	-36.865%
2025-02-24	8.5100	8.5600	8.2500	8.3100	-1.540%	278,299	-31.167%
2025-02-21	8.6800	8.8350	8.3600	8.4400	-1.860%	174,393	-32.227%
2025-02-20	8.6100	8.8000	8.5900	8.6000	0.000%	143,413	-33.488%
2025-02-19	8.7100	8.9200	8.5500	8.6000	-3.371%	159,903	-33.488%
2025-02-18	8.7500	9.3000	8.7500	8.9000	+3.488%	270,953	-35.730%
2025-02-14	8.7300	8.9414	8.5100	8.6000	-1.036%	151,001	-33.488%
2025-02-13	8.5100	8.8000	8.4000	8.6900	+2.356%	191,121	-34.177%
2025-02-12	8.2500	9.0700	8.2500	8.4900	+1.192%	311,776	-32.627%
2025-02-11	8.5200	8.6400	8.3000	8.3900	-1.986%	220,020	-31.824%
2025-02-10	8.8100	9.1300	8.5000	8.5600	+8.081%	571,879	-33.178%
2025-02-07	7.9100	8.0400	7.8650	7.9200	+0.126%	180,684	-27.778%
2025-02-06	8.0100	8.1000	7.7700	7.9100	-1.248%	116,396	-27.686%
2025-02-05	8.3600	8.4200	7.9900	8.0100	-3.726%	114,787	-28.589%
2025-02-04	8.2000	8.5500	8.0301	8.3200	+1.340%	158,096	-31.250%

.dark-mode .T9yxM7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T9yxM7{ color: #333333; background-color: white; border: 2px solid #333333; }BOOMDMC Global Inc. Common Stockstock NASDAQ

BOOM
DMC Global Inc. Common Stock
stock NASDAQ