BOOM - DMC Global Inc.
5.43
-0.170 -3.131%
Share volume: 399,353
Last Updated: 03-06-2026
Steel Works/Misc. Primary Metal Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$5.60
-0.17
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $5.56 | $5.56 | $5.65 | $5.65 | $5.41 | $5.41 | $5.43 | $5.43 | 399,353 | $399,139.00 |
| 03-05-2026 | $5.63 | $5.63 | $5.70 | $5.70 | $5.52 | $5.52 | $5.60 | $5.60 | 269,309 | $269,309.00 |
| 03-04-2026 | $5.64 | $5.64 | $5.85 | $5.85 | $5.50 | $5.50 | $5.69 | $5.69 | 539,747 | $539,747.00 |
| 03-03-2026 | $5.85 | $5.85 | $5.86 | $5.86 | $5.53 | $5.53 | $5.59 | $5.59 | 543,375 | $543,375.00 |
| 03-02-2026 | $5.94 | $5.94 | $6.01 | $6.01 | $5.81 | $5.81 | $5.87 | $5.87 | 325,349 | $325,349.00 |
| 02-27-2026 | $5.93 | $5.93 | $5.95 | $5.95 | $5.67 | $5.67 | $5.89 | $5.89 | 632,689 | $632,689.00 |
| 02-26-2026 | $6.39 | $6.39 | $6.45 | $6.45 | $5.85 | $5.85 | $5.86 | $5.86 | 729,221 | $729,221.00 |
| 02-25-2026 | $5.90 | $5.90 | $6.65 | $6.65 | $5.90 | $5.90 | $6.39 | $6.39 | 891,604 | $891,604.00 |
| 02-24-2026 | $7.24 | $7.24 | $7.28 | $7.28 | $5.67 | $5.67 | $5.84 | $5.84 | 1,534,371 | $1,534,371.00 |
| 02-23-2026 | $8.65 | $8.65 | $8.84 | $8.84 | $8.46 | $8.46 | $8.71 | $8.71 | 396,678 | $396,678.00 |