2m 2m 2m 2m 2m 2m 2m
DMC GLOBAL (BOOM)
NASDAQ
$6.57-$0.23 (-3.38%)
Price as of Jun 03, 2026 7:25 PM EDT- $139.4MMarket Cap
- -3.13%1-Year Change
- ConglomeratesIndustry
DMC GLOBAL (BOOM)
$6.57-$0.23 (-3.38%)
- 1 Month-12.37%Low Price$6.78High Price$7.76
- 3 Months+21.43%Low Price$4.73High Price$8.41
- 1 Year-3.55%Low Price$4.73High Price$8.97
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.81 | 7.01 | 6.75 | 6.80 | +0.29% | 168,864 |
06/01/2026 | 6.86 | 7.03 | 6.67 | 6.78 | -0.44% | 212,317 |
05/29/2026 | 7.23 | 7.30 | 6.78 | 6.81 | -6.07% | 556,831 |
05/28/2026 | 7.19 | 7.26 | 6.90 | 7.25 | +1.26% | 186,595 |
05/27/2026 | 7.25 | 7.25 | 6.95 | 7.16 | -0.97% | 189,086 |
05/26/2026 | 6.95 | 7.25 | 6.93 | 7.23 | +4.78% | 233,455 |
05/22/2026 | 6.85 | 6.92 | 6.77 | 6.90 | +0.73% | 156,109 |
05/21/2026 | 6.93 | 7.02 | 6.75 | 6.85 | -1.30% | 169,496 |
05/20/2026 | 6.88 | 7.10 | 6.88 | 6.94 | +0.14% | 161,564 |
05/19/2026 | 7.01 | 7.11 | 6.84 | 6.93 | -2.67% | 150,568 |
05/18/2026 | 6.96 | 7.24 | 6.92 | 7.12 | +2.74% | 144,388 |
05/15/2026 | 7.38 | 7.38 | 6.92 | 6.93 | -5.97% | 147,606 |
05/14/2026 | 7.41 | 7.63 | 7.37 | 7.37 | -0.14% | 149,107 |
05/13/2026 | 7.40 | 7.49 | 7.25 | 7.38 | -1.73% | 188,431 |
05/12/2026 | 7.22 | 7.57 | 7.12 | 7.51 | +4.45% | 204,320 |
05/11/2026 | 7.51 | 7.53 | 7.19 | 7.19 | -3.36% | 178,166 |
05/08/2026 | 7.25 | 7.63 | 7.17 | 7.44 | +1.50% | 214,963 |
05/07/2026 | 7.38 | 7.41 | 6.92 | 7.33 | -0.81% | 259,081 |
05/06/2026 | 7.54 | 7.54 | 7.20 | 7.39 | -3.27% | 339,846 |
05/05/2026 | 7.72 | 8.14 | 7.53 | 7.64 | -1.55% | 424,963 |
05/04/2026 | 8.47 | 8.60 | 7.56 | 7.76 | -7.73% | 487,991 |
05/01/2026 | 7.50 | 8.56 | 7.10 | 8.41 | +36.08% | 2,009,820 |
04/30/2026 | 6.21 | 6.39 | 6.15 | 6.18 | -1.75% | 229,911 |
04/30/2026 |
-$0.28 Earnings | |||||
04/29/2026 | 6.42 | 6.50 | 6.17 | 6.29 | -1.56% | 263,727 |
04/28/2026 | 6.47 | 6.56 | 6.24 | 6.39 | -0.93% | 297,391 |
04/27/2026 | 6.40 | 6.46 | 6.14 | 6.45 | +0.62% | 270,920 |
04/24/2026 | 5.65 | 6.45 | 5.58 | 6.41 | +13.45% | 644,310 |
04/23/2026 | 5.70 | 5.88 | 5.52 | 5.65 | -0.70% | 245,070 |
04/22/2026 | 5.35 | 5.74 | 5.34 | 5.69 | +6.36% | 453,445 |
04/21/2026 | 5.27 | 5.45 | 5.25 | 5.35 | +1.33% | 188,045 |
04/20/2026 | 5.20 | 5.42 | 5.10 | 5.28 | +1.93% | 413,322 |
04/17/2026 | 5.30 | 5.36 | 5.10 | 5.18 | -3.18% | 246,064 |
04/16/2026 | 5.34 | 5.42 | 5.31 | 5.35 | +0.19% | 222,146 |
04/15/2026 | 5.31 | 5.41 | 5.20 | 5.34 | +0.56% | 279,890 |
04/14/2026 | 5.23 | 5.43 | 5.17 | 5.31 | +2.12% | 237,672 |
04/13/2026 | 5.10 | 5.25 | 5.10 | 5.20 | +2.16% | 299,319 |
04/10/2026 | 5.20 | 5.22 | 5.03 | 5.09 | -1.93% | 143,323 |
04/09/2026 | 5.26 | 5.34 | 5.16 | 5.19 | -2.08% | 213,883 |
04/08/2026 | 5.48 | 5.48 | 5.23 | 5.30 | -2.21% | 250,778 |
04/07/2026 | 5.46 | 5.65 | 5.30 | 5.42 | -0.73% | 387,551 |
04/06/2026 | 5.65 | 5.73 | 5.41 | 5.46 | -1.62% | 368,584 |
04/02/2026 | 5.27 | 5.55 | 5.21 | 5.55 | +4.91% | 288,659 |
04/01/2026 | 5.25 | 5.37 | 5.17 | 5.29 | +1.54% | 242,601 |
03/31/2026 | 5.13 | 5.35 | 5.13 | 5.21 | +2.56% | 249,620 |
03/30/2026 | 5.29 | 5.32 | 5.05 | 5.08 | -2.31% | 229,285 |
03/27/2026 | 5.24 | 5.33 | 5.15 | 5.20 | -0.57% | 198,874 |
03/26/2026 | 5.04 | 5.35 | 5.04 | 5.23 | +4.39% | 270,913 |
03/25/2026 | 5.00 | 5.07 | 4.95 | 5.01 | +2.45% | 390,684 |
03/24/2026 | 4.92 | 4.99 | 4.81 | 4.89 | +0.62% | 188,938 |
03/23/2026 | 4.86 | 4.96 | 4.73 | 4.86 | +2.32% | 308,972 |
03/20/2026 | 4.86 | 4.90 | 4.71 | 4.75 | -2.06% | 357,475 |
03/19/2026 | 4.85 | 4.90 | 4.73 | 4.85 | -1.02% | 233,114 |
03/18/2026 | 5.05 | 5.08 | 4.82 | 4.90 | -2.78% | 359,492 |
03/17/2026 | 4.91 | 5.24 | 4.87 | 5.04 | +4.13% | 468,594 |
03/16/2026 | 4.83 | 4.94 | 4.73 | 4.84 | +2.33% | 257,054 |
03/13/2026 | 4.91 | 4.97 | 4.69 | 4.73 | -2.57% | 300,625 |
03/12/2026 | 4.90 | 4.98 | 4.73 | 4.86 | -0.92% | 484,760 |
03/11/2026 | 5.10 | 5.16 | 4.84 | 4.90 | -4.30% | 502,057 |
03/10/2026 | 5.26 | 5.40 | 5.06 | 5.12 | -2.66% | 344,033 |
03/09/2026 | 5.42 | 5.49 | 5.07 | 5.26 | -3.13% | 445,003 |
03/06/2026 | 5.56 | 5.65 | 5.41 | 5.43 | -3.04% | 399,353 |
03/05/2026 | 5.63 | 5.70 | 5.52 | 5.60 | -1.58% | 269,309 |
03/04/2026 | 5.64 | 5.85 | 5.50 | 5.69 | +1.79% | 539,747 |
03/03/2026 | 5.85 | 5.86 | 5.53 | 5.59 | -4.77% | 543,375 |
03/02/2026 | 5.94 | 6.01 | 5.81 | 5.87 | -0.34% | 325,349 |
02/27/2026 | 5.93 | 5.95 | 5.67 | 5.89 | +0.51% | 632,689 |
02/26/2026 | 6.39 | 6.45 | 5.85 | 5.86 | -8.29% | 729,221 |
02/25/2026 | 5.90 | 6.65 | 5.90 | 6.39 | +9.42% | 891,604 |
02/24/2026 | 7.24 | 7.28 | 5.67 | 5.84 | -32.95% | 1,534,371 |
02/23/2026 | 8.65 | 8.84 | 8.46 | 8.71 | +1.87% | 396,678 |
02/23/2026 |
-$0.50 Earnings | |||||
02/20/2026 | 8.60 | 8.71 | 8.52 | 8.55 | -1.61% | 334,278 |
02/19/2026 | 8.57 | 8.73 | 8.51 | 8.69 | +1.64% | 332,237 |
02/18/2026 | 8.59 | 8.74 | 8.38 | 8.55 | +1.06% | 135,418 |
02/17/2026 | 8.50 | 8.56 | 8.30 | 8.46 | -0.35% | 113,805 |
02/13/2026 | 8.45 | 8.70 | 8.37 | 8.49 | +1.31% | 166,196 |
02/12/2026 | 8.67 | 8.81 | 8.16 | 8.38 | -2.56% | 174,072 |
02/11/2026 | 8.60 | 8.87 | 8.48 | 8.60 | +1.42% | 335,692 |
02/10/2026 | 8.64 | 8.75 | 8.30 | 8.48 | -1.05% | 172,662 |
02/09/2026 | 8.20 | 8.75 | 8.20 | 8.57 | +5.15% | 343,907 |
02/06/2026 | 8.11 | 8.31 | 7.87 | 8.15 | +3.82% | 336,156 |
02/05/2026 | 8.95 | 8.95 | 7.80 | 7.85 | -8.72% | 188,746 |
02/04/2026 | 8.60 | 8.68 | 8.38 | 8.60 | +0.23% | 186,435 |
02/03/2026 | 8.55 | 8.68 | 8.33 | 8.58 | +0.47% | 164,195 |
02/02/2026 | 8.46 | 8.75 | 8.33 | 8.54 | -0.70% | 283,235 |
01/30/2026 | 8.88 | 8.91 | 8.51 | 8.60 | -4.12% | 278,017 |
01/29/2026 | 8.92 | 9.20 | 8.79 | 8.97 | +2.75% | 208,561 |
01/28/2026 | 8.92 | 9.00 | 8.56 | 8.73 | -1.58% | 171,870 |
01/27/2026 | 8.48 | 8.89 | 8.46 | 8.87 | +4.48% | 147,490 |
01/26/2026 | 8.61 | 8.73 | 8.42 | 8.49 | -0.93% | 135,685 |
01/23/2026 | 8.92 | 9.20 | 8.54 | 8.57 | -2.50% | 108,568 |
01/22/2026 | 8.88 | 9.08 | 8.76 | 8.79 | -0.79% | 214,098 |
01/21/2026 | 8.54 | 8.95 | 8.54 | 8.86 | +5.73% | 188,217 |
01/20/2026 | 8.40 | 8.59 | 8.30 | 8.38 | -0.71% | 157,182 |
01/16/2026 | 8.62 | 8.66 | 8.43 | 8.44 | -1.97% | 155,421 |
01/15/2026 | 8.43 | 8.63 | 8.10 | 8.61 | +2.01% | 232,165 |
01/14/2026 | 8.09 | 8.56 | 8.09 | 8.44 | +5.37% | 356,579 |
01/13/2026 | 7.44 | 8.04 | 7.44 | 8.01 | +8.10% | 205,619 |
01/12/2026 | 7.44 | 7.52 | 7.31 | 7.41 | +0.41% | 126,933 |