Education
About Us
Working with TipRanks
Follow Us
DMC Global Inc (BOOM)
NASDAQ:BOOM
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
8.55
8.68
8.33
8.58
8.58
+0.47%
164,195
0.90
Feb 02, 2026
8.46
8.75
8.33
8.54
8.54
-0.70%
283,235
1.58
Jan 30, 2026
8.88
8.91
8.51
8.60
8.60
-4.12%
278,017
1.56
Jan 29, 2026
8.92
9.20
8.79
8.97
8.97
+2.75%
208,561
1.18
Jan 28, 2026
8.92
9.00
8.56
8.73
8.73
-1.58%
171,870
0.98
Jan 27, 2026
8.48
8.89
8.46
8.87
8.87
+4.48%
147,490
0.83
Jan 26, 2026
8.61
8.73
8.42
8.49
8.49
-0.93%
135,685
0.76
Jan 23, 2026
8.92
9.20
8.54
8.57
8.57
-2.50%
107,117
0.60
Jan 22, 2026
8.88
9.08
8.76
8.79
8.79
-0.79%
214,098
1.21
Jan 21, 2026
8.54
8.95
8.54
8.86
8.86
+5.73%
188,217
1.07
Jan 20, 2026
8.40
8.59
8.30
8.38
8.38
-0.71%
157,103
0.88
Jan 19, 2026
8.62
8.66
8.43
8.44
8.44
0.00%
0
0.00
Jan 16, 2026
8.62
8.66
8.43
8.44
8.44
-1.97%
155,421
0.86
Jan 15, 2026
8.43
8.63
8.10
8.61
8.61
+2.01%
232,165
1.30
Jan 14, 2026
8.09
8.56
8.09
8.44
8.44
+5.37%
356,579
2.02
Jan 13, 2026
7.44
8.04
7.44
8.01
8.01
+8.10%
205,619
1.18
Jan 12, 2026
7.44
7.52
7.31
7.41
7.41
+0.41%
126,933
0.72
Jan 09, 2026
7.25
7.43
7.05
7.38
7.38
+1.93%
129,822
0.72
Jan 08, 2026
6.91
7.26
6.86
7.24
7.24
+4.78%
124,651
0.69
Jan 07, 2026
7.06
7.06
6.84
6.91
6.91
-1.43%
124,422
0.69
Jan 06, 2026
7.06
7.08
6.89
7.01
7.01
0.00%
95,372
0.53
Jan 05, 2026
7.14
7.23
6.97
7.01
7.01
+2.34%
145,705
0.81
Jan 02, 2026
6.75
6.86
6.56
6.85
6.85
+2.39%
110,076
0.61
Dec 31, 2025
6.79
6.85
6.57
6.69
6.69
-1.62%
140,050
0.78
Dec 30, 2025
6.70
6.83
6.65
6.80
6.80
+1.49%
141,570
0.79
Dec 29, 2025
6.69
6.84
6.63
6.70
6.70
+0.45%
162,021
0.90
Dec 26, 2025
6.60
6.74
6.55
6.67
6.67
+1.21%
159,875
0.89
Dec 24, 2025
6.76
6.83
6.57
6.59
6.59
-2.23%
106,873
0.60
Dec 23, 2025
6.51
6.77
6.44
6.74
6.74
+3.22%
220,463
1.24
Dec 22, 2025
6.40
6.62
6.40
6.53
6.53
+2.03%
132,618
0.73
Dec 19, 2025
6.36
6.53
6.33
6.40
6.40
+0.16%
390,683
2.09
Dec 18, 2025
6.22
6.45
6.22
6.39
6.39
+2.73%
192,249
1.01
Dec 17, 2025
6.20
6.25
6.08
6.22
6.22
+0.65%
138,984
0.72
Dec 16, 2025
6.38
6.38
6.13
6.18
6.18
-3.29%
169,237
0.87
Dec 15, 2025
6.70
6.70
6.37
6.39
6.39
-3.91%
136,380
0.70
Dec 12, 2025
6.84
6.84
6.58
6.65
6.65
-1.77%
162,555
0.82
Dec 11, 2025
6.77
6.85
6.64
6.77
6.77
-0.15%
101,437
0.51
Dec 10, 2025
6.64
6.81
6.44
6.78
6.78
+1.19%
198,899
1.01
Dec 09, 2025
6.36
6.73
6.32
6.70
6.70
+6.18%
257,741
1.32
Dec 08, 2025
6.29
6.36
6.16
6.31
6.31
-0.16%
171,489
0.87
Dec 05, 2025
6.28
6.42
6.22
6.32
6.32
+1.77%
202,992
1.02
Dec 04, 2025
6.35
6.35
6.17
6.21
6.21
-2.36%
118,018
0.59
Dec 03, 2025
5.88
6.37
5.88
6.36
6.36
+8.16%
225,746
1.14
Dec 02, 2025
5.99
6.00
5.79
5.88
5.88
-2.16%
153,744
0.78
Dec 01, 2025
6.20
6.26
5.97
6.01
6.01
-3.22%
168,871
0.86
Nov 28, 2025
6.08
6.24
5.95
6.21
6.21
+1.97%
52,341
0.26
Nov 26, 2025
6.12
6.19
6.06
6.09
6.09
-1.46%
156,836
0.76
Nov 25, 2025
5.81
6.21
5.78
6.18
6.18
+6.37%
220,841
1.08
Nov 24, 2025
5.70
6.00
5.55
5.81
5.81
+2.83%
304,481
1.51
Nov 21, 2025
5.65
5.72
5.46
5.65
5.65
+0.36%
213,706
1.07
Rows: