Dark

BOOM
DMC Global Inc. Common Stock
stock NASDAQ

At Close

Sep 10, 2026 3:59:43 PM EDT

6.56USD-2.381%(-0.16)54,924

5.16Bid 7.87Ask 2.71Spread

Pre-market

0.00USD-100.000%(-6.72)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

6.57USD+0.152%(+0.01)7,342

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-10	6.7800	6.7800	6.4500	6.5600	-2.381%	54,924	0.000%
2026-09-09	6.8800	7.0200	6.6600	6.7200	-1.898%	68,121	-2.381%
2026-09-08	6.9700	7.0550	6.8000	6.8500	-1.722%	107,769	-4.234%
2026-09-04	6.9100	7.0000	6.8496	6.9700	+0.723%	48,950	-5.882%
2026-09-03	6.8400	6.9899	6.7100	6.9200	+1.170%	75,065	-5.202%
2026-09-02	6.6600	6.9336	6.6600	6.8400	+2.703%	64,057	-4.094%
2026-09-01	6.9400	6.9400	6.6600	6.6600	-5.799%	69,030	-1.502%
2026-08-31	6.8500	7.1100	6.8500	7.0700	+3.061%	71,927	-7.214%
2026-08-28	6.9900	7.0686	6.8600	6.8600	-1.860%	66,401	-4.373%
2026-08-27	6.6400	7.0400	6.5600	6.9900	+5.430%	101,430	-6.152%
2026-08-26	6.8520	6.9000	6.6200	6.6300	-3.212%	111,854	-1.056%
2026-08-25	6.7600	6.9150	6.6032	6.8500	+1.182%	70,103	-4.234%
2026-08-24	7.0100	7.0500	6.7450	6.7700	-3.424%	72,845	-3.102%
2026-08-21	7.0400	7.1950	6.9000	7.0100	+0.143%	83,040	-6.419%
2026-08-20	7.2000	7.3500	6.8200	7.0000	-3.047%	145,872	-6.286%
2026-08-19	7.0800	7.2700	6.9110	7.2200	+1.977%	105,724	-9.141%
2026-08-18	7.2100	7.2843	7.0173	7.0800	-3.014%	88,079	-7.345%
2026-08-17	7.5500	7.7300	7.2900	7.3000	-3.311%	109,728	-10.137%
2026-08-14	7.5200	7.6400	7.4300	7.5500	+1.071%	68,366	-13.113%
2026-08-13	7.4900	7.6700	7.4400	7.4700	-1.190%	94,700	-12.182%
2026-08-12	7.6900	7.7800	7.4000	7.5600	-1.047%	113,073	-13.228%
2026-08-11	7.4800	7.7000	7.4400	7.6400	+2.413%	83,045	-14.136%
2026-08-10	7.6500	7.7300	7.4400	7.4600	-2.611%	121,530	-12.064%
2026-08-07	7.5100	7.8500	7.2800	7.6600	+1.862%	170,764	-14.360%
2026-08-06	7.2600	7.6700	7.1300	7.5200	+3.297%	285,321	-12.766%
2026-08-05	7.3300	7.4000	6.9185	7.2800	-0.410%	250,057	-9.890%
2026-08-04	7.0000	7.5800	6.9950	7.3100	+1.107%	281,303	-10.260%
2026-08-03	6.7400	7.5999	6.6300	7.2300	+7.270%	511,365	-9.267%
2026-07-31	6.3100	6.8200	6.2000	6.7400	+7.668%	241,475	-2.671%
2026-07-30	7.0000	7.3699	6.0600	6.2600	+15.498%	842,480	+4.792%
2026-07-29	5.4800	5.6556	5.2800	5.4200	-0.733%	548,059	+21.033%
2026-07-28	5.6700	5.6700	5.3000	5.4600	-4.378%	299,690	+20.147%
2026-07-27	5.9100	6.0150	5.6700	5.7100	-3.710%	119,732	+14.886%
2026-07-24	6.1600	6.1850	5.9100	5.9300	-3.734%	159,383	+10.624%
2026-07-23	6.5200	6.6400	6.1200	6.1600	-6.667%	114,644	+6.494%
2026-07-22	6.4000	6.7000	6.4000	6.6000	+3.125%	119,120	-0.606%
2026-07-21	6.2300	6.4900	6.1700	6.4000	+2.564%	160,623	+2.500%
2026-07-20	6.2600	6.3450	6.1800	6.2400	-0.319%	142,657	+5.128%
2026-07-17	6.2200	6.2800	6.0700	6.2600	-0.159%	151,604	+4.792%
2026-07-16	6.2600	6.3600	6.1450	6.2700	-0.791%	101,712	+4.625%
2026-07-15	6.5600	6.6400	6.2800	6.3200	-2.619%	154,284	+3.797%
2026-07-14	6.5400	6.6600	6.4600	6.4900	-0.916%	153,509	+1.079%
2026-07-13	6.5000	6.8400	6.4350	6.5500	+1.236%	273,456	+0.153%
2026-07-10	6.4400	6.5850	6.3700	6.4700	+1.094%	147,420	+1.391%
2026-07-09	6.2900	6.4300	6.1265	6.4000	+2.400%	147,390	+2.500%
2026-07-08	6.2900	6.3950	6.1800	6.2500	-0.319%	142,200	+4.960%
2026-07-07	6.3000	6.4700	6.1100	6.2700	-1.104%	180,492	+4.625%
2026-07-06	6.1200	6.3500	6.0296	6.3400	+3.595%	203,079	+3.470%
2026-07-02	6.3200	6.6400	6.1000	6.1200	-2.236%	330,530	+7.190%
2026-07-01	5.8600	6.2800	5.8200	6.2600	+7.745%	313,901	+4.792%
2026-06-30	5.9300	5.9550	5.5500	5.8100	-1.692%	681,461	+12.909%
2026-06-29	6.1200	6.3200	5.8900	5.9100	-2.314%	596,656	+10.998%
2026-06-26	6.0300	6.1150	5.5700	6.0500	+0.332%	3,572,128	+8.430%
2026-06-25	6.2100	6.2700	5.9200	6.0300	-2.742%	528,372	+8.789%
2026-06-24	6.7000	6.7000	6.0100	6.2000	-6.767%	420,498	+5.806%
2026-06-23	6.9500	7.1163	6.6400	6.6500	-5.540%	271,277	-1.353%
2026-06-22	6.9700	7.0950	6.9300	7.0400	+0.142%	207,580	-6.818%
2026-06-18	7.2100	7.2300	6.7874	7.0300	-1.403%	195,807	-6.686%
2026-06-17	6.9400	7.2700	6.9000	7.1300	+3.333%	316,326	-7.994%
2026-06-16	6.8800	7.0800	6.8500	6.9000	0.000%	240,401	-4.928%
2026-06-15	7.0600	7.0800	6.7500	6.9000	-2.748%	282,593	-4.928%
2026-06-12	7.0100	7.1900	7.0000	7.0950	+0.638%	140,547	-7.541%
2026-06-11	6.8900	7.1400	6.8900	7.0500	+2.322%	229,664	-6.950%
2026-06-10	6.7900	7.0300	6.7700	6.8900	+1.175%	194,782	-4.790%
2026-06-09	7.0700	7.1794	6.7000	6.8100	-2.714%	196,220	-3.671%
2026-06-08	6.6700	7.0200	6.6700	7.0000	+3.858%	210,015	-6.286%
2026-06-05	6.7600	6.9400	6.6300	6.7400	-0.148%	335,475	-2.671%
2026-06-04	6.7700	6.7700	6.5400	6.7500	+0.596%	344,118	-2.815%
2026-06-03	6.8000	6.9250	6.7000	6.7100	-1.324%	271,750	-2.235%
2026-06-02	6.8100	7.0100	6.7500	6.8000	+0.295%	168,865	-3.529%
2026-06-01	6.8600	7.0300	6.6650	6.7800	-0.441%	212,318	-3.245%
2026-05-29	7.2300	7.3000	6.7800	6.8100	-6.069%	556,834	-3.671%
2026-05-28	7.1900	7.2600	6.9000	7.2500	+1.257%	186,595	-9.517%
2026-05-27	7.2500	7.2500	6.9450	7.1600	-0.968%	189,086	-8.380%
2026-05-26	6.9500	7.2500	6.9250	7.2300	+4.783%	233,711	-9.267%
2026-05-22	6.8500	6.9200	6.7700	6.9000	+0.730%	156,110	-4.928%
2026-05-21	6.9300	7.0185	6.7500	6.8500	-1.297%	169,497	-4.234%
2026-05-20	6.8800	7.0950	6.8800	6.9400	+0.144%	161,564	-5.476%
2026-05-19	7.0100	7.1100	6.8400	6.9300	-2.669%	150,569	-5.339%
2026-05-18	6.9600	7.2357	6.9200	7.1200	+2.742%	144,389	-7.865%
2026-05-15	7.3800	7.3800	6.9200	6.9300	-5.970%	147,607	-5.339%
2026-05-14	7.4100	7.6300	7.3700	7.3700	-0.136%	149,107	-10.991%
2026-05-13	7.4000	7.4900	7.2500	7.3800	-1.731%	188,432	-11.111%
2026-05-12	7.2200	7.5700	7.1200	7.5100	+4.451%	204,320	-12.650%
2026-05-11	7.5100	7.5250	7.1850	7.1900	-3.360%	178,167	-8.762%
2026-05-08	7.2500	7.6250	7.1700	7.4400	+1.501%	214,964	-11.828%
2026-05-07	7.3750	7.4050	6.9150	7.3300	-0.812%	259,081	-10.505%
2026-05-06	7.5400	7.5400	7.2000	7.3900	-3.272%	339,847	-11.231%
2026-05-05	7.7200	8.1400	7.5300	7.6400	-1.546%	424,964	-14.136%
2026-05-04	8.4700	8.6000	7.5550	7.7600	-7.729%	487,992	-15.464%
2026-05-01	7.5000	8.5600	7.1000	8.4100	+36.084%	2,009,821	-21.998%
2026-04-30	6.2100	6.3900	6.1500	6.1800	-1.749%	229,912	+6.149%
2026-04-29	6.4200	6.5000	6.1700	6.2900	-1.565%	263,728	+4.293%
2026-04-28	6.4700	6.5600	6.2400	6.3900	-0.930%	297,391	+2.660%
2026-04-27	6.4000	6.4600	6.1401	6.4500	+0.624%	270,921	+1.705%
2026-04-24	5.6500	6.4501	5.5781	6.4100	+13.451%	644,310	+2.340%
2026-04-23	5.7000	5.8750	5.5200	5.6500	-0.703%	245,070	+16.106%
2026-04-22	5.3500	5.7350	5.3400	5.6900	+6.355%	453,445	+15.290%
2026-04-21	5.2700	5.4500	5.2500	5.3500	+1.326%	188,046	+22.617%
2026-04-20	5.2000	5.4200	5.1000	5.2800	+1.931%	413,322	+24.242%
2026-04-17	5.3000	5.3600	5.1000	5.1800	-3.178%	246,065	+26.641%
2026-04-16	5.3400	5.4200	5.3050	5.3500	+0.187%	222,147	+22.617%
2026-04-15	5.3100	5.4050	5.2007	5.3400	+0.565%	279,890	+22.846%
2026-04-14	5.2300	5.4250	5.1700	5.3100	+2.115%	237,673	+23.540%
2026-04-13	5.1000	5.2450	5.1000	5.2000	+2.161%	299,320	+26.154%
2026-04-10	5.2000	5.2200	5.0300	5.0900	-1.927%	143,323	+28.880%
2026-04-09	5.2600	5.3350	5.1600	5.1900	-2.075%	213,883	+26.397%
2026-04-08	5.4800	5.4800	5.2306	5.3000	-2.214%	250,778	+23.774%
2026-04-07	5.4600	5.6505	5.3000	5.4200	-0.733%	387,551	+21.033%
2026-04-06	5.6480	5.7338	5.4100	5.4600	-1.622%	368,584	+20.147%
2026-04-02	5.2700	5.5500	5.2100	5.5500	+4.915%	288,659	+18.198%
2026-04-01	5.2500	5.3650	5.1700	5.2900	+1.536%	242,602	+24.008%
2026-03-31	5.1300	5.3500	5.1300	5.2100	+2.559%	249,620	+25.912%
2026-03-30	5.2900	5.3200	5.0500	5.0800	-2.308%	229,285	+29.134%
2026-03-27	5.2400	5.3300	5.1450	5.2000	-0.574%	198,874	+26.154%
2026-03-26	5.0400	5.3500	5.0400	5.2300	+4.391%	270,914	+25.430%
2026-03-25	5.0000	5.0700	4.9500	5.0100	+2.454%	390,684	+30.938%
2026-03-24	4.9180	4.9900	4.8100	4.8900	+0.617%	188,939	+34.151%
2026-03-23	4.8600	4.9550	4.7300	4.8600	+2.316%	308,972	+34.979%
2026-03-20	4.8600	4.9000	4.7050	4.7500	-2.062%	357,475	+38.105%
2026-03-19	4.8500	4.9000	4.7300	4.8500	-1.020%	233,114	+35.258%
2026-03-18	5.0500	5.0800	4.8200	4.9000	-2.778%	359,492	+33.878%
2026-03-17	4.9100	5.2400	4.8700	5.0400	+4.132%	468,595	+30.159%
2026-03-16	4.8300	4.9400	4.7300	4.8400	+2.326%	257,055	+35.537%
2026-03-13	4.9100	4.9738	4.6900	4.7300	-2.575%	300,625	+38.689%
2026-03-12	4.9000	4.9826	4.7300	4.8550	-0.918%	484,760	+35.118%
2026-03-11	5.1000	5.1600	4.8390	4.9000	-4.297%	502,057	+33.878%
2026-03-10	5.2600	5.4000	5.0550	5.1200	-2.662%	344,033	+28.125%
2026-03-09	5.4200	5.4900	5.0700	5.2600	-3.131%	445,003	+24.715%
2026-03-06	5.5600	5.6500	5.4100	5.4300	-3.036%	399,354	+20.810%
2026-03-05	5.6300	5.6950	5.5200	5.6000	-1.582%	269,310	+17.143%
2026-03-04	5.6400	5.8500	5.5000	5.6900	+1.789%	539,748	+15.290%
2026-03-03	5.8500	5.8575	5.5295	5.5900	-4.770%	543,375	+17.352%
2026-03-02	5.9400	6.0100	5.8100	5.8700	-0.340%	325,349	+11.755%
2026-02-27	5.9300	5.9500	5.6700	5.8900	+0.512%	632,608	+11.375%
2026-02-26	6.3900	6.4500	5.8500	5.8600	-8.294%	729,222	+11.945%
2026-02-25	5.9000	6.6499	5.9000	6.3900	+9.418%	891,603	+2.660%
2026-02-24	7.2400	7.2800	5.6700	5.8400	-32.951%	1,534,172	+12.329%
2026-02-23	8.6500	8.8350	8.4601	8.7100	+1.871%	396,778	-24.684%
2026-02-20	8.6000	8.7100	8.5200	8.5500	-1.611%	334,278	-23.275%
2026-02-19	8.5700	8.7299	8.5100	8.6900	+1.637%	332,237	-24.511%
2026-02-18	8.5900	8.7432	8.3750	8.5500	+1.064%	135,418	-23.275%
2026-02-17	8.5000	8.5550	8.3000	8.4600	-0.353%	113,795	-22.459%
2026-02-13	8.4500	8.7000	8.3700	8.4900	+1.313%	166,196	-22.733%
2026-02-12	8.6700	8.8099	8.1575	8.3800	-2.558%	174,072	-21.718%
2026-02-11	8.6000	8.8650	8.4800	8.6000	+1.415%	335,592	-23.721%
2026-02-10	8.6400	8.7500	8.3000	8.4800	-1.050%	172,379	-22.642%
2026-02-09	8.2000	8.7500	8.2000	8.5700	+5.153%	343,907	-23.454%
2026-02-06	8.1100	8.3100	7.8700	8.1500	+3.822%	336,156	-19.509%
2026-02-05	8.9500	8.9500	7.8005	7.8500	-8.721%	188,746	-16.433%
2026-02-04	8.6000	8.6800	8.3800	8.6000	+0.233%	186,435	-23.721%
2026-02-03	8.5500	8.6800	8.3250	8.5800	+0.468%	164,195	-23.543%
2026-02-02	8.4600	8.7500	8.3300	8.5400	-0.698%	283,235	-23.185%
2026-01-30	8.8800	8.9100	8.5100	8.6000	-4.125%	278,017	-23.721%
2026-01-29	8.9150	9.2000	8.7900	8.9700	+2.749%	208,561	-26.867%
2026-01-28	8.9200	9.0000	8.5587	8.7300	-1.578%	171,870	-24.857%
2026-01-27	8.4800	8.8900	8.4606	8.8700	+4.476%	147,490	-26.043%
2026-01-26	8.6100	8.7300	8.4200	8.4900	-0.933%	135,685	-22.733%
2026-01-23	8.9200	9.2000	8.5400	8.5700	-2.503%	108,568	-23.454%
2026-01-22	8.8800	9.0800	8.7600	8.7900	-0.790%	214,098	-25.370%
2026-01-21	8.5400	8.9500	8.5400	8.8600	+5.728%	188,216	-25.959%
2026-01-20	8.4000	8.5900	8.3000	8.3800	-0.711%	157,182	-21.718%
2026-01-16	8.6200	8.6599	8.4300	8.4400	-1.974%	155,421	-22.275%
2026-01-15	8.4300	8.6300	8.1000	8.6100	+2.014%	232,165	-23.810%
2026-01-14	8.0900	8.5600	8.0900	8.4400	+5.368%	356,579	-22.275%
2026-01-13	7.4400	8.0400	7.4350	8.0100	+8.097%	202,478	-18.102%
2026-01-12	7.4400	7.5150	7.3100	7.4100	+0.407%	126,933	-11.471%
2026-01-09	7.2500	7.4290	7.0450	7.3800	+1.934%	128,949	-11.111%
2026-01-08	6.9100	7.2600	6.8562	7.2400	+4.776%	124,651	-9.392%
2026-01-07	7.0600	7.0600	6.8400	6.9100	-1.427%	124,422	-5.065%
2026-01-06	7.0600	7.0800	6.8850	7.0100	0.000%	95,372	-6.419%
2026-01-05	7.1400	7.2300	6.9650	7.0100	+2.336%	145,705	-6.419%
2026-01-02	6.7500	6.8550	6.5600	6.8500	+2.392%	110,076	-4.234%
2025-12-31	6.7900	6.8450	6.5700	6.6900	-1.618%	140,050	-1.943%
2025-12-30	6.7000	6.8300	6.6500	6.8000	+1.493%	141,570	-3.529%
2025-12-29	6.6900	6.8350	6.6250	6.7000	+0.450%	162,021	-2.090%
2025-12-26	6.6000	6.7400	6.5500	6.6700	+1.214%	159,875	-1.649%
2025-12-24	6.7600	6.8250	6.5700	6.5900	-2.226%	106,873	-0.455%
2025-12-23	6.5100	6.7700	6.4400	6.7400	+3.216%	220,463	-2.671%
2025-12-22	6.4000	6.6200	6.4000	6.5300	+2.031%	132,618	+0.459%
2025-12-19	6.3600	6.5300	6.3300	6.4000	+0.156%	390,683	+2.500%
2025-12-18	6.2200	6.4500	6.2200	6.3900	+2.733%	192,249	+2.660%
2025-12-17	6.2000	6.2501	6.0800	6.2200	+0.647%	138,984	+5.466%
2025-12-16	6.3800	6.3800	6.1300	6.1800	-3.286%	169,237	+6.149%
2025-12-15	6.7000	6.7000	6.3701	6.3900	-3.910%	136,380	+2.660%
2025-12-12	6.8400	6.8400	6.5800	6.6500	-1.773%	162,555	-1.353%
2025-12-11	6.7700	6.8500	6.6350	6.7700	-0.147%	101,437	-3.102%
2025-12-10	6.6400	6.8100	6.4400	6.7800	+1.194%	198,899	-3.245%
2025-12-09	6.3600	6.7300	6.3200	6.7000	+6.181%	257,741	-2.090%
2025-12-08	6.2900	6.3600	6.1600	6.3100	-0.158%	171,489	+3.962%
2025-12-05	6.2800	6.4200	6.2200	6.3200	+1.771%	202,992	+3.797%
2025-12-04	6.3500	6.3500	6.1650	6.2100	-2.358%	118,018	+5.636%
2025-12-03	5.8800	6.3650	5.8800	6.3600	+8.163%	225,646	+3.145%
2025-12-02	5.9900	6.0000	5.7900	5.8800	-2.163%	153,744	+11.565%
2025-12-01	6.2000	6.2591	5.9700	6.0100	-3.221%	168,871	+9.151%
2025-11-28	6.0800	6.2350	5.9545	6.2100	+1.970%	52,341	+5.636%
2025-11-26	6.1200	6.1900	6.0600	6.0900	-1.456%	156,836	+7.718%
2025-11-25	5.8100	6.2050	5.7800	6.1800	+6.368%	220,841	+6.149%
2025-11-24	5.7000	5.9950	5.5500	5.8100	+2.832%	304,481	+12.909%
2025-11-21	5.6500	5.7200	5.4600	5.6500	+0.355%	213,706	+16.106%
2025-11-20	5.5900	6.0300	5.5900	5.6300	+1.808%	238,129	+16.519%
2025-11-19	5.6800	5.7500	5.4600	5.5300	-3.659%	159,616	+18.626%
2025-11-18	5.7000	5.7800	5.4900	5.7400	+0.350%	263,689	+14.286%
2025-11-17	5.8400	6.0000	5.7100	5.7200	-2.555%	149,898	+14.685%
2025-11-14	5.8600	5.9400	5.7000	5.8700	0.000%	208,922	+11.755%
2025-11-13	6.3000	6.3500	5.8300	5.8700	-6.677%	224,504	+11.755%
2025-11-12	6.1100	6.2900	6.0300	6.2900	+2.778%	203,288	+4.293%
2025-11-11	6.1700	6.2100	6.0200	6.1200	-0.326%	163,057	+7.190%
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	+8.609%
2025-11-06	6.3900	6.3900	6.1800	6.1900	-0.960%	263,435	+5.977%
2025-11-05	7.2700	7.3150	6.1300	6.2500	-18.620%	415,901	+4.960%
2025-11-04	7.8800	8.1000	7.6000	7.6800	-4.120%	136,026	-14.583%
2025-11-03	8.0000	8.0800	7.8800	8.0100	-0.620%	134,633	-18.102%
2025-10-31	8.4500	8.4500	7.8200	8.0600	-4.728%	118,135	-18.610%
2025-10-30	8.4700	8.5700	8.3700	8.4600	-0.937%	178,097	-22.459%
2025-10-29	8.5400	8.6022	8.3700	8.5400	+0.589%	177,004	-23.185%
2025-10-28	8.4500	8.5900	8.3527	8.4900	-0.118%	89,471	-22.733%
2025-10-27	8.4300	8.6000	8.3000	8.5000	+0.950%	230,811	-22.824%
2025-10-24	8.2600	8.4400	8.1975	8.4200	+2.934%	154,119	-22.090%
2025-10-23	7.6800	8.2200	7.6700	8.1800	+6.789%	180,053	-19.804%
2025-10-22	7.6100	7.7800	7.5227	7.6600	+1.055%	103,703	-14.360%
2025-10-21	7.5400	7.6414	7.3800	7.5800	+0.932%	149,975	-13.456%
2025-10-20	7.2800	7.6700	7.2100	7.5100	+3.586%	238,406	-12.650%
2025-10-17	7.5100	7.7100	7.1750	7.2500	-3.974%	107,947	-9.517%
2025-10-16	7.6000	7.8200	7.5300	7.5500	-0.788%	169,185	-13.113%
2025-10-15	7.8700	7.9900	7.3600	7.6100	-2.436%	178,709	-13.798%
2025-10-14	7.1800	7.8200	7.0900	7.8000	+7.438%	187,443	-15.897%
2025-10-13	7.2300	7.4800	7.1700	7.2600	+2.398%	120,748	-9.642%
2025-10-10	8.0500	8.1800	7.0800	7.0900	-11.925%	295,745	-7.475%
2025-10-09	7.7500	8.1500	7.5700	8.0500	+3.737%	307,760	-18.509%
2025-10-08	7.7700	7.8300	7.5100	7.7600	+0.258%	66,381	-15.464%
2025-10-07	7.8400	7.9500	7.6700	7.7400	-1.401%	132,439	-15.245%
2025-10-06	8.2000	8.3279	7.8400	7.8500	-3.206%	112,040	-16.433%
2025-10-03	8.3500	8.4800	8.0600	8.1100	-2.758%	125,783	-19.112%
2025-10-02	8.5100	8.5100	8.1500	8.3400	-2.684%	118,724	-21.343%
2025-10-01	8.4300	8.5700	8.2400	8.5700	+1.420%	147,586	-23.454%
2025-09-30	8.2800	8.4600	8.2300	8.4500	+1.441%	176,923	-22.367%
2025-09-29	8.2800	8.3500	8.1000	8.3300	+1.709%	138,967	-21.248%
2025-09-26	8.1700	8.3750	8.1300	8.1900	0.000%	115,629	-19.902%
2025-09-25	8.2200	8.3300	8.0500	8.1900	-0.607%	103,404	-19.902%
2025-09-24	8.5400	8.6950	8.2400	8.2400	-2.138%	162,111	-20.388%
2025-09-23	8.0500	8.7100	8.0500	8.4200	+5.514%	367,498	-22.090%
2025-09-22	7.3900	8.0500	7.2900	7.9800	+6.827%	691,758	-17.794%
2025-09-19	7.7100	7.8300	7.3150	7.4700	-2.608%	469,726	-12.182%
2025-09-18	7.5600	7.7000	7.4200	7.6700	+2.677%	325,023	-14.472%
2025-09-17	7.3200	7.7899	7.2600	7.4700	+2.469%	256,519	-12.182%
2025-09-16	7.0000	7.3350	6.7500	7.2900	+4.143%	166,417	-10.014%
2025-09-15	7.0300	7.3800	6.9700	7.0000	-0.427%	246,484	-6.286%
2025-09-12	7.0400	7.0700	6.8300	7.0300	0.000%	164,405	-6.686%
2025-09-11	6.8000	7.0400	6.7350	7.0300	+2.928%	88,235	-6.686%
2025-09-10	7.0800	7.1100	6.6300	6.8300	-4.073%	183,750	-3.953%
2025-09-09	7.4200	7.5800	7.0900	7.1200	-3.129%	299,475	-7.865%
2025-09-08	7.1100	7.3900	7.0400	7.3500	+3.667%	274,909	-10.748%
2025-09-05	6.8700	7.1650	6.8700	7.0900	+2.309%	158,238	-7.475%
2025-09-04	6.7200	6.9600	6.6646	6.9300	+3.587%	125,415	-5.339%
2025-09-03	6.6100	6.7500	6.5700	6.6900	+0.150%	166,147	-1.943%
2025-09-02	6.6700	6.8300	6.6100	6.6800	-0.299%	133,705	-1.796%
2025-08-29	6.3800	6.7600	6.3800	6.7000	+6.181%	235,503	-2.090%
2025-08-28	6.5400	6.5900	6.2700	6.3100	-3.664%	549,610	+3.962%
2025-08-27	6.5900	6.7500	6.5400	6.5500	-0.758%	96,257	+0.153%
2025-08-26	6.7750	6.8300	6.5900	6.6000	-2.798%	89,972	-0.606%
2025-08-25	6.9700	6.9700	6.7000	6.7900	-2.020%	122,708	-3.387%
2025-08-22	6.6200	7.0449	6.6200	6.9300	+4.683%	279,342	-5.339%
2025-08-21	6.6000	6.8100	6.5200	6.6200	+0.303%	214,719	-0.906%
2025-08-20	6.5600	6.7022	6.3700	6.6000	+1.538%	168,853	-0.606%
2025-08-19	6.4000	6.6150	6.2800	6.5000	+1.881%	261,892	+0.923%
2025-08-18	6.2200	6.5300	6.1400	6.3800	+2.408%	257,870	+2.821%
2025-08-15	6.2400	6.3350	6.1100	6.2300	+0.161%	240,778	+5.297%
2025-08-14	6.2200	6.4200	6.1100	6.2200	-0.639%	242,880	+5.466%
2025-08-13	6.2000	6.3500	6.1450	6.2600	+1.623%	169,111	+4.792%
2025-08-12	6.1700	6.3000	6.0700	6.1600	+0.984%	217,601	+6.494%
2025-08-11	6.1700	6.6000	6.0250	6.1000	+4.274%	369,748	+7.541%
2025-08-08	6.2000	6.2000	5.7800	5.8500	-5.416%	385,357	+12.137%
2025-08-07	6.6700	6.8500	6.1400	6.1850	-6.992%	325,091	+6.063%
2025-08-06	7.5000	7.5000	6.5300	6.6500	-18.803%	530,477	-1.353%
2025-08-05	7.7800	8.2700	7.7601	8.1900	+5.814%	189,006	-19.902%
2025-08-04	7.8000	7.8850	7.7100	7.7400	-0.642%	89,064	-15.245%
2025-08-01	8.0500	8.0700	7.5600	7.7900	-3.708%	148,626	-15.789%
2025-07-31	8.0400	8.1800	7.9144	8.0900	-0.979%	122,578	-18.912%
2025-07-30	8.4800	8.8700	8.0014	8.1700	-3.314%	98,619	-19.706%
2025-07-29	8.8600	8.8600	8.3800	8.4500	-4.735%	109,542	-22.367%
2025-07-28	8.5800	8.9600	8.5655	8.8700	+4.230%	134,331	-26.043%
2025-07-25	8.5200	8.6350	8.3200	8.5100	+1.430%	128,927	-22.914%
2025-07-24	8.8300	8.9500	8.3100	8.3900	-4.983%	128,315	-21.812%
2025-07-23	8.0900	8.9600	8.0900	8.8300	+10.375%	299,641	-25.708%
2025-07-22	8.1000	8.2997	7.9700	8.0000	-0.249%	217,131	-18.000%
2025-07-21	7.7800	8.0850	7.7800	8.0200	+3.351%	94,592	-18.204%
2025-07-18	8.1200	8.2667	7.7400	7.7600	-2.757%	136,813	-15.464%
2025-07-17	7.7200	8.1599	7.7200	7.9800	+3.906%	128,857	-17.794%
2025-07-16	7.8900	7.9484	7.3800	7.6800	-2.166%	173,167	-14.583%
2025-07-15	8.2100	8.3100	7.8500	7.8500	-4.733%	132,132	-16.433%
2025-07-14	8.4400	8.4400	8.2300	8.2400	-3.286%	64,294	-20.388%
2025-07-11	8.4200	8.6400	8.2800	8.5200	+1.188%	72,892	-23.005%
2025-07-10	8.3800	8.5700	8.3264	8.4200	+0.477%	70,390	-22.090%
2025-07-09	8.5500	8.7300	8.3050	8.3800	-2.217%	56,748	-21.718%
2025-07-08	8.4200	8.8300	8.3650	8.5700	+2.267%	92,918	-23.454%
2025-07-07	8.2900	8.5300	8.2000	8.3800	-0.593%	180,968	-21.718%
2025-07-03	8.5000	8.6829	8.4150	8.4300	-0.355%	72,684	-22.183%
2025-07-02	8.5800	8.6200	8.0700	8.4600	-1.168%	166,375	-22.459%
2025-07-01	8.0400	8.8300	7.9300	8.5600	+6.203%	197,091	-23.364%
2025-06-30	8.1900	8.4200	7.9800	8.0600	-1.225%	197,207	-18.610%
2025-06-27	7.2200	8.2050	7.1700	8.1600	+12.397%	466,966	-19.608%
2025-06-26	7.6100	7.6650	7.1500	7.2600	-5.098%	367,037	-9.642%
2025-06-25	7.7500	7.8700	7.4900	7.6500	+1.325%	151,613	-14.248%
2025-06-24	7.7200	7.8899	7.3900	7.5500	-2.329%	135,148	-13.113%
2025-06-23	7.8700	7.9099	7.6300	7.7300	-1.151%	163,858	-15.136%
2025-06-20	8.0650	8.0800	7.8000	7.8200	-1.263%	146,172	-16.113%
2025-06-18	8.1300	8.1800	7.8500	7.9200	-2.941%	71,169	-17.172%
2025-06-17	8.1000	8.4400	8.1000	8.1600	+0.741%	109,168	-19.608%
2025-06-16	7.8600	8.3000	7.7600	8.1000	+2.922%	175,060	-19.012%
2025-06-13	8.1100	8.3014	7.8202	7.8700	-2.114%	280,319	-16.645%
2025-06-12	7.9900	8.2500	7.9000	8.0400	+0.626%	142,005	-18.408%
2025-06-11	7.8000	7.9950	7.7600	7.9900	+2.699%	115,724	-17.897%
2025-06-10	7.6200	8.0400	7.6200	7.7800	+2.503%	138,755	-15.681%
2025-06-09	7.2200	7.6700	7.2200	7.5900	+5.563%	140,824	-13.570%
2025-06-06	7.0400	7.3691	7.0400	7.1900	+3.305%	116,390	-8.762%
2025-06-05	7.0900	7.1400	6.9224	6.9600	-1.277%	117,955	-5.747%
2025-06-04	7.0500	7.2490	7.0000	7.0500	+0.427%	88,727	-6.950%
2025-06-03	6.6900	7.1250	6.5985	7.0200	+5.882%	361,736	-6.553%
2025-06-02	6.5400	6.6326	6.2600	6.6300	+2.632%	220,628	-1.056%
2025-05-30	6.7900	6.8300	6.4600	6.4600	-4.860%	147,820	+1.548%
2025-05-29	6.8200	7.0284	6.7200	6.7900	0.000%	190,013	-3.387%
2025-05-28	6.8000	6.8900	6.7200	6.7900	0.000%	110,104	-3.387%
2025-05-27	6.8400	6.8800	6.7200	6.7900	-0.294%	149,922	-3.387%
2025-05-23	6.4800	6.8200	6.4770	6.8100	+3.182%	107,320	-3.671%
2025-05-22	6.4600	6.6200	6.3000	6.6000	+1.852%	174,325	-0.606%
2025-05-21	6.8300	6.8996	6.4300	6.4800	-6.358%	156,609	+1.235%
2025-05-20	6.7200	6.9400	6.6600	6.9200	+2.823%	158,414	-5.202%
2025-05-19	6.8600	6.8600	6.6200	6.7300	-2.886%	153,618	-2.526%
2025-05-16	6.8500	6.9750	6.7500	6.9300	+1.020%	224,228	-5.339%
2025-05-15	7.0100	7.0400	6.7600	6.8600	-2.557%	199,017	-4.373%
2025-05-14	7.0800	7.2700	6.9450	7.0400	-0.985%	159,517	-6.818%
2025-05-13	7.0000	7.1800	6.9900	7.1100	+2.597%	161,455	-7.736%
2025-05-12	7.2600	7.3300	6.9150	6.9300	0.000%	202,457	-5.339%
2025-05-09	6.8900	7.0150	6.7200	6.9300	+1.613%	216,193	-5.339%
2025-05-08	6.7400	7.0620	6.7400	6.8200	+1.791%	244,989	-3.812%
2025-05-07	6.8400	6.9000	6.6395	6.7000	-0.888%	137,727	-2.090%
2025-05-06	6.9300	7.1600	6.7000	6.7600	-3.290%	232,294	-2.959%
2025-05-05	7.2300	7.5400	6.9630	6.9900	-5.285%	198,971	-6.152%
2025-05-02	7.0800	7.6800	7.0500	7.3800	+14.419%	647,827	-11.111%
2025-05-01	6.4000	6.7200	6.3300	6.4500	-0.616%	200,924	+1.705%
2025-04-30	6.6800	6.7150	6.4400	6.4900	-4.559%	206,946	+1.079%
2025-04-29	6.8300	7.0200	6.7000	6.8000	-0.585%	192,251	-3.529%
2025-04-28	6.8000	6.9700	6.6600	6.8400	+0.293%	136,884	-4.094%
2025-04-25	6.5000	6.8550	6.5000	6.8200	+3.333%	352,367	-3.812%
2025-04-24	6.4700	6.8200	6.4700	6.6000	+2.326%	363,244	-0.606%
2025-04-23	6.5800	6.9000	6.3900	6.4500	-0.616%	157,284	+1.705%
2025-04-22	6.3950	6.6100	6.2500	6.4900	+3.840%	161,607	+1.079%
2025-04-21	6.4300	6.5300	6.1100	6.2500	-3.400%	178,298	+4.960%
2025-04-17	6.2900	6.5700	6.2900	6.4700	+3.025%	209,221	+1.391%
2025-04-16	6.1900	6.4100	6.1500	6.2800	+1.127%	161,636	+4.459%
2025-04-15	6.3300	6.5250	6.1100	6.2100	-2.050%	143,454	+5.636%
2025-04-14	6.6200	6.6200	6.1000	6.3400	-3.354%	283,783	+3.470%
2025-04-11	6.5400	6.6400	6.1900	6.5600	+1.079%	127,099	0.000%
2025-04-10	6.4300	6.5600	6.0200	6.4900	-1.368%	237,405	+1.079%
2025-04-09	6.2800	6.9000	6.0800	6.5800	+3.785%	294,399	-0.304%
2025-04-08	6.8600	7.3688	6.0650	6.3400	-4.374%	294,317	+3.470%
2025-04-07	6.7000	7.0100	6.2500	6.6300	-5.556%	359,612	-1.056%
2025-04-04	7.3200	7.3500	6.4100	7.0200	-9.302%	403,264	-6.553%
2025-04-03	8.1900	8.3000	7.4600	7.7400	-9.155%	225,559	-15.245%
2025-04-02	8.4700	8.7400	8.4600	8.5200	-0.699%	135,917	-23.005%
2025-04-01	8.3600	8.8900	8.2700	8.5800	+1.900%	201,416	-23.543%
2025-03-31	8.3600	8.7200	8.2850	8.4200	+0.358%	170,218	-22.090%
2025-03-28	8.8800	8.9700	8.2900	8.3900	-6.047%	128,767	-21.812%
2025-03-27	9.0600	9.2000	8.8800	8.9300	-0.557%	124,105	-26.540%
2025-03-26	8.9100	9.1900	8.8950	8.9800	+1.930%	234,555	-26.949%
2025-03-25	9.0200	9.1900	8.7600	8.8100	-1.564%	128,403	-25.539%
2025-03-24	8.8100	9.0000	8.7650	8.9500	+2.052%	107,578	-26.704%
2025-03-21	8.4600	8.8200	8.4400	8.7700	+2.693%	198,897	-25.200%

.dark-mode .Cqqf6L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cqqf6L{ color: #333333; background-color: white; border: 2px solid #333333; }BOOMDMC Global Inc. Common Stockstock NASDAQ

BOOM
DMC Global Inc. Common Stock
stock NASDAQ