Free Trial
→ [SHOCKING] Crypto Document Leak… (From Crypto 101 Media) (Ad) Free BOOM Stock Alerts

DMC Global (BOOM) Stock Chart & Stock Price History

$13.05
-0.01 (-0.08%)
(As of 10/9/2024 ET)
Compare

DMC Global Stock Price Performance

5 Day
Performance
-1.95%
1 Month
Performance
+21.96%
3 Month
Performance
-4.40%
6 Month
Performance
-30.06%
Year-To-Date
Performance
-30.66%
1 Year
Performance
-40.92%
Receive BOOM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DMC Global and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Worker Strikes: Are You Prepared for What’s Coming?
Worker Strikes: Are You Prepared for What's Coming? The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to jobs, pushing America's financial system to its limits.
Click here to prepare.

BOOM Stock Chart for Wednesday, October, 9, 2024

BOOM Chart by TradingView

DMC Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2024$13.06$13.05
-0.08%		$13.12$12.82115,918 shs$260.77 million
10/08/2024$13.75$13.06
-5.02%		$13.64$12.63284,670 shs$260.97 million
10/07/2024$13.31$13.75
+3.31%		$13.77$13.25217,379 shs$274.75 million
10/04/2024$12.95$13.31
+2.78%		$13.47$12.96168,209 shs$265.96 million
10/03/2024$13.25$12.95
-2.26%		$13.34$12.9591,570 shs$258.77 million
10/02/2024$12.83$13.25
+3.27%		$13.28$12.86121,377 shs$264.76 million
10/01/2024$12.98$12.83
-1.16%		$12.98$12.47145,601 shs$256.37 million
09/30/2024$13.00$12.98
-0.15%		$13.04$12.75167,456 shs$259.37 million
09/27/2024$12.76$13.00
+1.88%		$13.11$12.78185,336 shs$260.52 million
09/26/2024$12.09$12.76
+5.54%		$12.79$11.90273,320 shs$255.71 million
09/25/2024$12.66$12.09
-4.50%		$12.68$12.08141,483 shs$242.28 million
09/24/2024$12.78$12.66
-0.94%		$13.02$12.59135,045 shs$252.97 million
09/23/2024$12.91$12.78
-1.01%		$13.29$12.70135,842 shs$255.37 million
09/20/2024$13.30$12.91
-2.93%		$13.20$12.69385,229 shs$257.97 million
09/19/2024$12.72$13.30
+4.56%		$13.61$12.90359,101 shs$265.76 million
09/18/2024$13.00$12.72
-2.15%		$13.14$11.84409,473 shs$254.17 million
09/17/2024$10.91$13.00
+19.16%		$13.62$12.401.36 million shs$259.77 million
09/16/2024$10.72$10.91
+1.77%		$10.96$10.65159,928 shs$218.00 million
09/13/2024$10.60$10.72
+1.13%		$11.07$10.56148,945 shs$214.83 million
09/12/2024$10.60$10.60$11.02$10.53202,531 shs$211.81 million
09/11/2024$10.76$10.60
-1.49%		$10.79$10.45149,126 shs$211.81 million
09/10/2024$10.70$10.76
+0.56%		$10.81$10.55232,018 shs$215.01 million
09/09/2024$10.94$10.70
-2.19%		$11.11$10.65178,713 shs$214.43 million
09/06/2024$11.27$10.94
-2.93%		$11.35$10.72213,524 shs$218.60 million
09/05/2024$11.49$11.27
-1.91%		$11.77$11.23139,074 shs$225.20 million
09/04/2024$11.75$11.49
-2.21%		$11.97$11.42109,833 shs$229.59 million
09/03/2024$12.37$11.75
-5.01%		$12.22$11.74173,441 shs$234.79 million
09/02/2024$12.37$12.37$12.42$11.91164,200 shs$247.18 million
08/30/2024$12.05$12.37
+2.66%		$12.42$11.91164,279 shs$247.18 million
08/29/2024$11.83$12.05
+1.86%		$12.13$11.80161,174 shs$240.78 million
08/28/2024$11.97$11.83
-1.17%		$11.95$11.6883,724 shs$236.39 million
08/27/2024$12.35$11.97
-3.08%		$12.30$11.93110,003 shs$246.78 million
08/26/2024$11.90$12.35
+3.78%		$12.52$12.00155,326 shs$246.78 million
08/23/2024$11.16$11.90
+6.63%		$11.94$11.24188,015 shs$237.79 million
08/22/2024$11.33$11.16
-1.50%		$11.36$11.14140,765 shs$223.00 million
08/21/2024$11.36$11.33
-0.26%		$11.50$11.22145,074 shs$226.40 million
08/20/2024$11.74$11.36
-3.24%		$11.77$11.33215,021 shs$227.00 million
08/19/2024$11.72$11.74
+0.17%		$11.89$11.7086,439 shs$234.59 million
08/16/2024$11.70$11.72
+0.17%		$11.84$11.61185,499 shs$234.19 million
08/15/2024$11.46$11.70
+2.09%		$11.95$11.57111,557 shs$233.79 million
Worker Strikes: Are You Prepared for What’s Coming? (Ad)

Worker Strikes: Are You Prepared for What's Coming? The rapid advancement of artificial intelligence and automation is reshaping industries and posing threats to jobs, pushing America's financial system to its limits.

Click here to prepare.
08/14/2024$11.55$11.46
-0.78%		$11.92$11.44140,782 shs$228.99 million
08/13/2024$11.25$11.55
+2.67%		$11.63$11.20219,576 shs$230.79 million
08/12/2024$11.49$11.25
-2.09%		$11.63$11.21227,998 shs$224.80 million
08/09/2024$11.90$11.49
-3.45%		$12.00$11.44274,138 shs$229.59 million
08/08/2024$11.90$11.90$12.02$11.84240,769 shs$237.79 million
08/07/2024$12.00$11.90
-0.83%		$12.18$11.68322,712 shs$237.79 million
08/06/2024$12.18$12.00
-1.48%		$12.18$11.70288,796 shs$239.78 million
08/05/2024$12.91$12.18
-5.65%		$12.35$11.60469,373 shs$243.38 million
08/02/2024$12.87$12.91
+0.31%		$13.74$12.71448,710 shs$257.94 million
08/01/2024$13.50$12.87
-4.67%		$13.55$12.50430,867 shs$257.14 million
07/31/2024$13.73$13.50
-1.68%		$13.86$13.35306,578 shs$269.73 million
07/30/2024$13.76$13.73
-0.22%		$13.93$13.70128,333 shs$274.33 million
07/29/2024$14.08$13.76
-2.27%		$14.13$13.7387,212 shs$274.93 million
07/26/2024$14.04$14.08
+0.28%		$14.36$13.95142,541 shs$281.35 million
07/25/2024$13.76$14.04
+2.03%		$14.31$13.83370,514 shs$280.52 million
07/24/2024$14.23$13.76
-3.30%		$14.41$13.75182,927 shs$274.93 million
07/23/2024$13.89$14.23
+2.45%		$14.38$13.88219,729 shs$284.32 million
07/22/2024$13.99$13.89
-0.71%		$14.12$13.73193,366 shs$277.52 million
07/19/2024$14.34$13.99
-2.44%		$14.43$13.97165,871 shs$279.52 million
07/18/2024$14.99$14.34
-4.34%		$15.11$14.31242,606 shs$286.51 million
07/17/2024$14.89$14.99
+0.67%		$15.14$14.67190,144 shs$299.50 million
07/16/2024$14.74$14.89
+1.02%		$15.05$14.75231,398 shs$297.53 million
07/15/2024$14.55$14.74
+1.31%		$15.10$14.42195,990 shs$294.51 million
07/12/2024$14.24$14.55
+2.18%		$14.59$14.12159,765 shs$290.71 million
07/11/2024$13.86$14.24
+2.74%		$14.52$13.89262,737 shs$284.52 million
07/10/2024$13.65$13.86
+1.54%		$13.95$13.61169,474 shs$276.92 million
07/09/2024$13.94$13.65
-2.08%		$13.89$13.59133,204 shs$272.73 million
07/08/2024$13.90$13.94
+0.29%		$14.01$13.75168,334 shs$278.52 million

Related Companies:

This page (NASDAQ:BOOM) was last updated on 10/9/2024 by MarketBeat.com Staff
From Our Partners
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
$20 = Ounce of Gold?
I've discovered a way to get exposure to MORE than an ounce of gold... for under $20. It's not bullion. It'...
Monument Traders Alliance | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
War on Elon Escalates…
Elon Musk, the guy slated to become the world’s first trillionaire by 2027, has publicly called for the adopti...
Porter & Company | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
AI Expert Reveals New Pick
Your Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...
Brownstone Research | Sponsored
Claim Your FREE "AI Income Playbook" Now!
Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Pl...
The Oxford Club | Sponsored