DMC Global (BOOM) Stock Chart & Stock Price History

→ Explore the Future: Unlock the Top 3 AI Stocks for 2024 Report (From Darwin) (Ad)

Free BOOM Stock Alerts

$16.56

-0.12 (-0.72%)

(As of 04/18/2024 ET)

Compare

DMC Global Stock Price Performance

5 Day Performance: -5.53%
1 Month Performance: -7.85%
3 Month Performance: -3.21%
6 Month Performance: -18.94%
Year-To-Date Performance: -12.01%
1 Year Performance: -15.60%

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 WealthPress

Chances are you know the firms on this list

These are the entities that can buy MILLIONS of shares in a single day… I’m talking about huge orders that literally move the share price 1%, 2%, even 5% or more in the process. Why am I showing you that list? Well, because if you have a way to successfully detect which stocks these elite traders are likely buying in real time… All you have to do is ride the coattails of their massive orders and you can target endless trading opportunities without leaving your money exposed to the markets for too long. And in case you didn’t already know…

That’s exactly how this expert trader plans to trade his #1 ticker for 2024

BOOM Stock Chart for Thursday, April, 18, 2024

DMC Global Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$16.68	$16.56 -0.72%	$16.93	$16.53	175,317 shs	$327.72 million
04/17/2024	$16.66	$16.68 +0.12%	$17.05	$16.55	162,560 shs	$330.03 million
04/16/2024	$16.87	$16.66 -1.24%	$16.85	$16.41	198,737 shs	$329.70 million
04/15/2024	$17.53	$16.87 -3.76%	$17.98	$16.86	123,564 shs	$333.86 million
04/12/2024	$18.08	$17.53 -3.04%	$18.51	$17.50	101,495 shs	$346.92 million
04/11/2024	$18.45	$18.08 -2.01%	$18.57	$18.08	92,557 shs	$357.80 million
Get the Latest News and Ratings for BOOM and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for DMC Global and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$18.66	$18.45 -1.13%	$18.66	$18.00	130,531 shs	$365.13 million
04/09/2024	$18.78	$18.66 -0.64%	$18.95	$18.54	105,541 shs	$369.28 million
04/08/2024	$18.93	$18.78 -0.79%	$19.12	$18.73	119,435 shs	$371.66 million
04/05/2024	$18.88	$18.93 +0.26%	$19.13	$18.53	112,170 shs	$374.63 million
04/04/2024	$19.42	$18.88 -2.78%	$19.60	$18.83	131,269 shs	$373.64 million
04/03/2024	$19.26	$19.42 +0.83%	$19.50	$19.11	103,246 shs	$384.32 million
04/02/2024	$19.32	$19.26 -0.31%	$19.37	$19.06	137,180 shs	$381.16 million
04/01/2024	$19.49	$19.32 -0.87%	$19.72	$19.31	158,486 shs	$382.34 million
03/29/2024	$19.49	$19.49	$19.52	$18.93	188,017 shs	$385.71 million
03/28/2024	$18.93	$19.49 +2.96%	$19.52	$18.93	187,509 shs	$385.71 million
03/27/2024	$18.52	$18.93 +2.21%	$19.05	$18.65	156,323 shs	$374.63 million
03/26/2024	$18.71	$18.52 -1.02%	$18.82	$18.44	154,486 shs	$366.51 million
03/25/2024	$18.70	$18.71 +0.05%	$19.04	$18.47	210,612 shs	$370.27 million
03/22/2024	$18.80	$18.70 -0.53%	$18.91	$18.45	154,519 shs	$370.07 million
03/21/2024	$19.07	$18.80 -1.42%	$19.25	$18.75	195,882 shs	$372.05 million
03/20/2024	$18.99	$19.07 +0.42%	$19.56	$18.76	254,902 shs	$377.40 million
03/19/2024	$17.97	$18.99 +5.68%	$19.00	$17.87	287,179 shs	$375.81 million
03/18/2024	$17.93	$17.97 +0.22%	$18.34	$17.88	286,230 shs	$355.63 million
03/15/2024	$17.41	$17.93 +2.99%	$18.65	$17.50	259,529 shs	$354.84 million
03/14/2024	$17.52	$17.41 -0.63%	$17.68	$17.34	163,280 shs	$344.47 million
03/13/2024	$17.38	$17.52 +0.81%	$17.76	$17.37	114,364 shs	$346.65 million
03/12/2024	$17.48	$17.38 -0.57%	$17.54	$17.20	127,650 shs	$343.95 million
03/11/2024	$17.13	$17.48 +2.04%	$17.49	$16.88	155,282 shs	$345.93 million
03/08/2024	$17.10	$17.13 +0.18%	$17.53	$17.03	179,019 shs	$339.00 million
03/07/2024	$16.93	$17.10 +1.00%	$17.18	$16.98	124,940 shs	$338.41 million
03/06/2024	$17.18	$16.93 -1.46%	$17.30	$16.75	183,884 shs	$335.05 million
03/05/2024	$16.69	$17.18 +2.94%	$17.55	$16.80	404,140 shs	$339.99 million
03/04/2024	$16.57	$16.69 +0.72%	$16.83	$16.44	170,060 shs	$330.23 million
03/01/2024	$16.68	$16.57 -0.66%	$16.92	$16.44	125,370 shs	$327.92 million
02/29/2024	$16.72	$16.68 -0.24%	$17.40	$16.58	162,767 shs	$330.10 million
02/28/2024	$17.51	$16.72 -4.51%	$17.38	$16.66	210,653 shs	$330.89 million
02/27/2024	$16.90	$17.51 +3.61%	$17.69	$16.83	237,268 shs	$346.00 million
02/26/2024	$16.96	$16.90 -0.35%	$17.12	$16.68	515,664 shs	$333.94 million
02/23/2024	$17.44	$16.96 -2.75%	$17.59	$15.00	510,250 shs	$335.13 million
Bitcoin Rockets To Record High But Buy THIS Instead (Ad) Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring… >>Click here to find out what it is.
02/22/2024	$17.22	$17.44 +1.28%	$17.48	$16.84	367,509 shs	$344.61 million
02/21/2024	$18.17	$17.22 -5.23%	$18.24	$17.19	183,728 shs	$340.27 million
02/20/2024	$18.20	$18.17 -0.16%	$18.18	$17.79	171,358 shs	$359.04 million
02/19/2024	$18.20	$18.20	$18.47	$18.05	147,000 shs	$359.63 million
02/16/2024	$18.57	$18.20 -1.99%	$18.47	$18.05	146,988 shs	$359.63 million
02/15/2024	$17.94	$18.57 +3.51%	$18.64	$18.01	171,540 shs	$366.98 million
02/14/2024	$17.33	$17.94 +3.52%	$18.00	$17.47	173,683 shs	$354.53 million
02/13/2024	$18.19	$17.33 -4.73%	$17.96	$17.27	242,551 shs	$342.44 million
02/12/2024	$17.90	$18.19 +1.62%	$18.28	$17.62	224,259 shs	$359.43 million
02/09/2024	$17.42	$17.90 +2.76%	$18.02	$17.39	179,690 shs	$353.70 million
02/08/2024	$17.16	$17.42 +1.52%	$17.56	$17.03	237,816 shs	$344.22 million
02/07/2024	$16.65	$17.16 +3.06%	$17.27	$16.55	235,598 shs	$339.08 million
02/06/2024	$16.76	$16.65 -0.66%	$17.10	$16.39	226,615 shs	$329.00 million
02/05/2024	$16.45	$16.76 +1.88%	$17.04	$16.10	370,948 shs	$331.18 million
02/02/2024	$17.06	$16.45 -3.58%	$17.03	$16.16	336,128 shs	$325.05 million
02/01/2024	$17.02	$17.06 +0.24%	$17.61	$16.98	397,114 shs	$337.11 million
01/31/2024	$18.66	$17.02 -8.79%	$18.60	$16.97	717,709 shs	$336.32 million
01/30/2024	$18.81	$18.66 -0.80%	$18.98	$18.21	479,201 shs	$368.72 million
01/29/2024	$17.34	$18.81 +8.48%	$19.09	$17.26	1.36 million shs	$371.69 million
01/26/2024	$17.37	$17.34 -0.17%	$17.58	$17.16	723,991 shs	$342.64 million
01/25/2024	$17.21	$17.37 +0.93%	$17.52	$17.10	154,311 shs	$343.23 million
01/24/2024	$17.43	$17.21 -1.26%	$17.76	$17.12	184,771 shs	$340.07 million
01/23/2024	$17.45	$17.43 -0.11%	$17.78	$17.29	168,530 shs	$344.42 million
01/22/2024	$17.05	$17.45 +2.35%	$17.59	$17.15	168,159 shs	$344.81 million
01/19/2024	$17.11	$17.05 -0.35%	$17.27	$16.93	407,097 shs	$336.91 million
01/18/2024	$16.95	$17.11 +0.94%	$17.40	$16.79	288,734 shs	$338.09 million
01/17/2024	$16.74	$16.95 +1.25%	$16.98	$16.21	274,676 shs	$334.93 million

Related Companies:

This page (NASDAQ:BOOM) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

DMC Global (BOOM) Stock Chart & Stock Price History

DMC Global Stock Price Performance

BOOM Stock Chart for Thursday, April, 18, 2024

DMC Global Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info