BOOM - DMC Global Inc.
6.41
0.760 11.856%
Share volume: 644,391
Last Updated: 04-24-2026
Steel Works/Misc. Primary Metal Products:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$5.65
0.76
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $5.65 | $5.65 | $6.45 | $6.45 | $5.58 | $5.58 | $6.41 | $6.41 | 644,391 | $643,566.00 |
| 04-23-2026 | $5.70 | $5.70 | $5.88 | $5.88 | $5.52 | $5.52 | $5.65 | $5.65 | 245,070 | $245,070.00 |
| 04-22-2026 | $5.35 | $5.35 | $5.74 | $5.74 | $5.34 | $5.34 | $5.69 | $5.69 | 453,445 | $453,445.00 |
| 04-21-2026 | $5.27 | $5.27 | $5.45 | $5.45 | $5.25 | $5.25 | $5.35 | $5.35 | 188,198 | $188,198.00 |
| 04-20-2026 | $5.20 | $5.20 | $5.42 | $5.42 | $5.10 | $5.10 | $5.28 | $5.28 | 413,555 | $413,555.00 |
| 04-17-2026 | $5.30 | $5.30 | $5.36 | $5.36 | $5.10 | $5.10 | $5.18 | $5.18 | 246,064 | $246,064.00 |
| 04-16-2026 | $5.34 | $5.34 | $5.42 | $5.42 | $5.31 | $5.31 | $5.35 | $5.35 | 222,146 | $222,146.00 |
| 04-15-2026 | $5.31 | $5.31 | $5.41 | $5.41 | $5.20 | $5.20 | $5.34 | $5.34 | 279,890 | $279,890.00 |
| 04-14-2026 | $5.23 | $5.23 | $5.43 | $5.43 | $5.17 | $5.17 | $5.31 | $5.31 | 237,672 | $237,672.00 |
| 04-13-2026 | $5.10 | $5.10 | $5.25 | $5.25 | $5.10 | $5.10 | $5.20 | $5.20 | 299,319 | $299,319.00 |