NASDAQ:BOOM | Historical Stock Price | DMC Global Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.37$1.09$3.21$9.44$27.75$81.591989-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.25$1.2516,400——
1992-12-30$1.06$1.0613,600——
1992-12-29$1.19$1.196,000——
1992-12-28$1.06$1.062,000——
1992-12-24$1.09$1.0917,800——
1992-12-23$1.06$1.0617,200——
1992-12-22$1.06$1.062,600——
1992-12-21$1.06$1.06400——
1992-12-18$1.06$1.0622,400——
1992-12-17$1.13$1.12200——
1992-12-16$1.13$1.120——
1992-12-15$1.13$1.1214,800——
1992-12-14$1.19$1.196,600——
1992-12-11$1.44$1.441,000——
1992-12-10$1.19$1.192,000——
1992-12-09$1.38$1.381,400——
1992-12-08$1.25$1.2512,400——
1992-12-07$1.25$1.2518,800——
1992-12-04$1.25$1.25800——
1992-12-03$1.09$1.0933,400——
1992-12-02$1.06$1.062,800——
1992-12-01$1.06$1.061,600——
1992-11-30$1.06$1.061,400——
1992-11-27$1.06$1.060——
1992-11-25$1.06$1.06400——
1992-11-24$1.06$1.06200——
1992-11-23$1.09$1.0916,800——
1992-11-20$1.19$1.194,000——
1992-11-19$1.13$1.122,000——
1992-11-18$1.19$1.193,000——
1992-11-17$1.13$1.121,000——
1992-11-16$1.16$1.165,000——
1992-11-13$1.19$1.193,200——
1992-11-12$1.19$1.196,000——
1992-11-11$1.19$1.192,200——
1992-11-10$1.06$1.060——
1992-11-09$1.06$1.062,000——
1992-11-06$1.06$1.061,000——
1992-11-05$1.06$1.060——
1992-11-04$1.06$1.060——
1992-11-03$1.06$1.0615,600——
1992-11-02$1.06$1.062,400——
1992-10-30$1.19$1.192,000——
1992-10-29$1.06$1.060——
1992-10-28$1.06$1.06200——
1992-10-27$1.06$1.062,000——
1992-10-26$1.16$1.164,400——
1992-10-23$1.31$1.3135,800——
1992-10-22$1.25$1.250——
1992-10-21$1.25$1.2511,000——
1992-10-20$1.06$1.062,000——
1992-10-19$1.06$1.060——
1992-10-16$1.06$1.06200——
1992-10-15$1.06$1.060——
1992-10-14$1.06$1.0617,000——
1992-10-13$1.06$1.065,000——
1992-10-12$1.06$1.060——
1992-10-09$1.06$1.060——
1992-10-08$1.06$1.060——
1992-10-07$1.06$1.060——
1992-10-06$1.06$1.060——
1992-10-05$1.06$1.064,000——
1992-10-02$1.19$1.190——
1992-10-01$1.19$1.198,000——
1992-09-30$1.25$1.2511,000——
1992-09-29$1.25$1.255,000——
1992-09-28$1.25$1.25400——
1992-09-25$1.38$1.384,000——
1992-09-24$1.28$1.280——
1992-09-23$1.28$1.2811,200——
1992-09-22$1.38$1.380——
1992-09-21$1.38$1.3818,000——
1992-09-18$1.44$1.440——
1992-09-17$1.44$1.44600——
1992-09-16$1.38$1.3814,600——
1992-09-15$1.44$1.443,600——
1992-09-14$1.50$1.5012,800——
1992-09-11$1.56$1.564,000——
1992-09-10$1.38$1.3822,000——
1992-09-09$1.06$1.069,200——
1992-09-08$1.13$1.120——
1992-09-04$1.13$1.12115,200——
1992-09-03$1.06$1.066,000——
1992-09-02$1.19$1.190——
1992-09-01$1.19$1.190——
1992-08-31$1.19$1.1912,600——
1992-08-28$1.19$1.190——
1992-08-27$1.19$1.190——
1992-08-26$1.19$1.1928,000——
1992-08-25$1.06$1.0614,200——
1992-08-24$1.06$1.062,400——
1992-08-21$0.88$0.8880,600——
1992-08-20$1.25$1.250——
1992-08-19$1.25$1.256,000——
1992-08-18$1.25$1.2546,000——
1992-08-17$1.25$1.256,400——
1992-08-14$1.31$1.310——
1992-08-13$1.31$1.314,000——
1992-08-12$1.25$1.255,800——
1992-08-11$1.25$1.256,400——
1992-08-10$1.31$1.312,200——
1992-08-07$1.38$1.380——
1992-08-06$1.38$1.38600——
1992-08-05$1.38$1.380——
1992-08-04$1.38$1.380——
1992-08-03$1.38$1.380——
1992-07-31$1.38$1.38200——
1992-07-30$1.38$1.380——
1992-07-29$1.38$1.381,200——
1992-07-28$1.50$1.505,400——
1992-07-27$1.44$1.440——
1992-07-24$1.44$1.446,000——
1992-07-23$1.50$1.508,000——
1992-07-22$1.31$1.318,400——
1992-07-21$1.25$1.250——
1992-07-20$1.25$1.250——
1992-07-17$1.25$1.254,000——
1992-07-16$1.44$1.442,000——
1992-07-15$1.19$1.19400——
1992-07-14$1.25$1.250——
1992-07-13$1.25$1.25600——
1992-07-10$1.25$1.253,600——
1992-07-09$1.38$1.380——
1992-07-08$1.38$1.380——
1992-07-07$1.38$1.380——
1992-07-06$1.38$1.380——
1992-07-02$1.38$1.38400——
1992-07-01$1.44$1.440——
1992-06-30$1.44$1.442,000——
1992-06-29$1.38$1.380——
1992-06-26$1.38$1.381,000——
1992-06-25$1.38$1.380——
1992-06-24$1.38$1.385,600——
1992-06-23$1.38$1.380——
1992-06-22$1.38$1.380——
1992-06-19$1.38$1.380——
1992-06-18$1.38$1.383,000——
1992-06-17$1.38$1.3856,200——
1992-06-16$1.50$1.50120,800——
1992-06-15$1.50$1.5030,200——
1992-06-12$1.44$1.4436,400——
1992-06-11$1.44$1.440——
1992-06-10$1.44$1.442,600——
1992-06-09$1.50$1.509,600——
1992-06-08$1.56$1.56600——
1992-06-05$1.50$1.500——
1992-06-04$1.50$1.5054,600——
1992-06-03$1.38$1.382,000——
1992-06-02$1.38$1.387,000——
1992-06-01$1.38$1.386,000——
1992-05-29$1.38$1.388,800——
1992-05-28$1.25$1.251,800——
1992-05-27$1.44$1.442,800——
1992-05-26$1.44$1.440——
1992-05-22$1.44$1.4493,400——
1992-05-21$1.38$1.389,400——
1992-05-20$1.38$1.3830,600——
1992-05-19$1.44$1.4415,800——
1992-05-18$1.44$1.4423,000——
1992-05-15$1.31$1.3112,000——
1992-05-14$1.38$1.3840,000——
1992-05-13$1.25$1.2531,400——
1992-05-12$1.44$1.4442,000——
1992-05-11$1.44$1.4427,400——
1992-05-08$1.63$1.634,200——
1992-05-07$1.63$1.6368,600——
1992-05-06$1.63$1.6346,800——
1992-05-05$1.56$1.5612,200——
1992-05-04$1.56$1.5618,200——
1992-05-01$1.63$1.6338,600——
1992-04-30$1.81$1.8125,200——
1992-04-29$1.81$1.811,200——
1992-04-28$1.81$1.8114,000——
1992-04-27$1.81$1.810——
1992-04-24$1.81$1.810——
1992-04-23$1.81$1.812,000——
1992-04-22$1.81$1.815,000——
1992-04-21$1.81$1.815,600——
1992-04-20$1.88$1.8724,000——
1992-04-16$1.81$1.818,000——
1992-04-15$1.81$1.819,000——
1992-04-14$1.81$1.814,000——
1992-04-13$1.75$1.75600——
1992-04-10$1.81$1.813,000——
1992-04-09$1.81$1.814,400——
1992-04-08$1.81$1.8142,400——
1992-04-07$1.81$1.8152,800——
1992-04-06$2.00$2.005,800——
1992-04-03$2.25$2.253,600——
1992-04-02$2.31$2.3113,000——
1992-04-01$2.31$2.312,400——
1992-03-31$2.31$2.318,000——
1992-03-30$2.31$2.317,000——
1992-03-27$2.25$2.251,200——
1992-03-26$2.25$2.2523,200——
1992-03-25$2.25$2.2510,000——
1992-03-24$2.19$2.196,800——
1992-03-23$2.13$2.131,600——
1992-03-20$2.13$2.134,000——
1992-03-19$2.19$2.198,000——
1992-03-18$2.19$2.1913,800——
1992-03-17$2.06$2.0614,200——
1992-03-16$2.06$2.062,600——
1992-03-13$2.06$2.0625,600——
1992-03-12$2.06$2.063,200——
1992-03-11$2.06$2.064,000——
1992-03-10$2.06$2.069,000——
1992-03-09$2.06$2.0632,000——
1992-03-06$1.81$1.8175,400——
1992-03-05$2.13$2.1332,600——
1992-03-04$2.06$2.0679,800——
1992-03-03$2.25$2.25400——
1992-03-02$2.25$2.255,600——
1992-02-28$2.25$2.254,000——
1992-02-27$2.38$2.3826,000——
1992-02-26$2.38$2.386,800——
1992-02-25$2.38$2.387,200——
1992-02-24$2.38$2.3811,800——
1992-02-21$2.38$2.3856,000——
1992-02-20$2.38$2.3869,400——
1992-02-19$2.44$2.4485,200——
1992-02-18$2.69$2.6998,000——
1992-02-14$2.56$2.56781,600——
1992-02-13$2.44$2.44301,200——
1992-02-12$2.44$2.44109,600——
1992-02-11$2.44$2.4471,600——
1992-02-10$2.44$2.4440,800——
1992-02-07$2.44$2.4477,600——
1992-02-06$2.44$2.4424,200——
1992-02-05$2.38$2.3857,400——
1992-02-04$2.44$2.4417,200——
1992-02-03$2.38$2.3817,200——
1992-01-31$2.38$2.3820,200——
1992-01-30$2.44$2.4427,400——
1992-01-29$2.38$2.3813,000——
1992-01-28$2.38$2.3813,000——
1992-01-27$2.44$2.445,400——
1992-01-24$2.44$2.4431,200——
1992-01-23$2.38$2.386,200——
1992-01-22$2.38$2.385,800——
1992-01-21$2.38$2.3816,000——
1992-01-20$2.38$2.3825,600——
1992-01-17$2.38$2.388,400——
1992-01-16$2.31$2.3112,200——
1992-01-15$2.44$2.4419,200——
1992-01-14$2.44$2.4429,400——
1992-01-13$2.44$2.4455,200——
1992-01-10$2.44$2.4440,600——
1992-01-09$2.44$2.445,600——
1992-01-08$2.44$2.4416,400——
1992-01-07$2.44$2.4423,400——
1992-01-06$2.44$2.4457,400——
1992-01-03$2.38$2.3897,400——
1992-01-02$2.06$2.0610,000——