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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$0.59$0.5991,800——
1999-12-30$0.63$0.6391,800——
1999-12-29$0.58$0.58172,000——
1999-12-28$0.56$0.5694,800——
1999-12-27$0.59$0.599,000——
1999-12-23$0.63$0.6317,600——
1999-12-22$0.69$0.6943,400——
1999-12-21$0.69$0.695,200——
1999-12-20$0.69$0.6913,400——
1999-12-17$0.75$0.7511,600——
1999-12-16$0.69$0.69100,200——
1999-12-15$0.63$0.6313,400——
1999-12-14$0.50$0.5097,000——
1999-12-13$0.59$0.5922,200——
1999-12-10$0.63$0.6347,800——
1999-12-09$0.69$0.6913,200——
1999-12-08$0.69$0.696,200——
1999-12-07$0.69$0.691,600——
1999-12-06$0.69$0.6965,800——
1999-12-03$0.75$0.75101,400——
1999-12-02$0.78$0.781,000——
1999-12-01$0.78$0.7817,600——
1999-11-30$0.81$0.8116,200——
1999-11-29$0.81$0.8110,800——
1999-11-26$0.81$0.810——
1999-11-24$0.81$0.8110,200——
1999-11-23$0.78$0.78800——
1999-11-22$0.78$0.78600——
1999-11-19$0.84$0.8412,800——
1999-11-18$0.81$0.812,000——
1999-11-17$0.81$0.81200——
1999-11-16$0.91$0.915,800——
1999-11-15$0.81$0.8122,600——
1999-11-12$0.72$0.7212,000——
1999-11-11$0.75$0.7515,200——
1999-11-10$0.69$0.6938,800——
1999-11-09$0.81$0.8132,200——
1999-11-08$0.88$0.8875,800——
1999-11-05$0.59$0.591,600——
1999-11-04$0.59$0.595,600——
1999-11-03$0.69$0.69600——
1999-11-02$0.72$0.7212,400——
1999-11-01$0.53$0.534,400——
1999-10-29$0.63$0.631,400——
1999-10-28$0.63$0.638,000——
1999-10-27$0.72$0.7236,600——
1999-10-26$0.50$0.5015,000——
1999-10-25$0.53$0.5327,600——
1999-10-22$0.73$0.7331,600——
1999-10-21$0.81$0.8113,800——
1999-10-20$0.91$0.911,200——
1999-10-19$0.84$0.847,400——
1999-10-18$0.81$0.816,000——
1999-10-15$0.69$0.695,200——
1999-10-14$0.78$0.7873,800——
1999-10-13$0.77$0.7730,600——
1999-10-12$0.78$0.7812,200——
1999-10-11$0.78$0.78200——
1999-10-08$0.86$0.860——
1999-10-07$0.86$0.861,800——
1999-10-06$0.78$0.787,000——
1999-10-05$0.83$0.835,200——
1999-10-04$0.78$0.781,200——
1999-10-01$0.75$0.752,800——
1999-09-30$0.75$0.754,200——
1999-09-29$0.75$0.750——
1999-09-28$0.75$0.75400——
1999-09-27$0.75$0.7522,000——
1999-09-24$0.77$0.777,800——
1999-09-23$0.88$0.8811,800——
1999-09-22$0.88$0.8814,600——
1999-09-21$0.89$0.893,400——
1999-09-20$0.94$0.948,400——
1999-09-17$0.97$0.9712,400——
1999-09-16$1.03$1.035,000——
1999-09-15$1.06$1.0623,000——
1999-09-14$0.94$0.9456,200——
1999-09-13$1.25$1.2516,800——
1999-09-10$1.44$1.4413,400——
1999-09-09$1.50$1.503,600——
1999-09-08$1.50$1.504,800——
1999-09-07$1.50$1.502,000——
1999-09-03$1.50$1.5011,400——
1999-09-02$1.50$1.509,200——
1999-09-01$1.50$1.504,600——
1999-08-31$1.63$1.630——
1999-08-30$1.63$1.638,600——
1999-08-27$1.56$1.560——
1999-08-26$1.56$1.567,000——
1999-08-25$1.50$1.501,000——
1999-08-24$1.50$1.507,200——
1999-08-23$1.63$1.6312,400——
1999-08-20$1.56$1.562,400——
1999-08-19$1.50$1.506,000——
1999-08-18$1.63$1.6314,800——
1999-08-17$1.56$1.5614,200——
1999-08-16$1.56$1.5629,200——
1999-08-13$1.56$1.5625,000——
1999-08-12$1.75$1.752,400——
1999-08-11$1.88$1.870——
1999-08-10$1.88$1.872,000——
1999-08-09$1.94$1.940——
1999-08-06$1.94$1.9415,000——
1999-08-05$1.63$1.6310,600——
1999-08-04$1.56$1.567,000——
1999-08-03$1.78$1.7818,200——
1999-08-02$1.88$1.870——
1999-07-30$1.88$1.878,000——
1999-07-29$1.78$1.78400——
1999-07-28$1.75$1.753,200——
1999-07-27$1.75$1.755,600——
1999-07-26$1.78$1.780——
1999-07-23$1.78$1.7818,800——
1999-07-22$1.88$1.875,400——
1999-07-21$1.88$1.872,200——
1999-07-20$1.97$1.979,400——
1999-07-19$1.88$1.8721,800——
1999-07-16$1.81$1.815,600——
1999-07-15$1.88$1.879,400——
1999-07-14$1.81$1.8156,200——
1999-07-13$1.81$1.812,600——
1999-07-12$1.81$1.815,200——
1999-07-09$1.89$1.8913,400——
1999-07-08$1.91$1.9113,600——
1999-07-07$1.78$1.7854,200——
1999-07-06$1.88$1.8715,200——
1999-07-02$2.00$2.000——
1999-07-01$2.00$2.0013,600——
1999-06-30$2.06$2.065,000——
1999-06-29$2.00$2.0025,200——
1999-06-28$2.00$2.005,800——
1999-06-25$2.06$2.064,800——
1999-06-24$2.06$2.069,600——
1999-06-23$2.25$2.2523,200——
1999-06-22$2.02$2.02400——
1999-06-21$2.06$2.064,800——
1999-06-18$2.13$2.130——
1999-06-17$2.13$2.131,800——
1999-06-16$2.13$2.13600——
1999-06-15$2.22$2.2211,000——
1999-06-14$2.13$2.13400——
1999-06-11$2.19$2.193,000——
1999-06-10$2.25$2.254,800——
1999-06-09$2.25$2.25800——
1999-06-08$2.38$2.380——
1999-06-07$2.38$2.386,800——
1999-06-04$2.19$2.192,800——
1999-06-03$2.50$2.506,400——
1999-06-02$2.19$2.190——
1999-06-01$2.19$2.19400——
1999-05-28$2.50$2.504,800——
1999-05-27$2.25$2.250——
1999-05-26$2.25$2.258,800——
1999-05-25$2.25$2.258,600——
1999-05-24$2.06$2.0610,200——
1999-05-21$2.19$2.193,600——
1999-05-20$2.28$2.2819,600——
1999-05-19$2.22$2.2217,600——
1999-05-18$2.44$2.442,600——
1999-05-17$2.44$2.4444,200——
1999-05-14$2.50$2.50101,200——
1999-05-13$1.94$1.94200——
1999-05-12$1.97$1.972,000——
1999-05-11$2.00$2.00800——
1999-05-10$2.00$2.0013,600——
1999-05-07$2.13$2.1317,800——
1999-05-06$2.13$2.1354,000——
1999-05-05$1.94$1.942,000——
1999-05-04$2.00$2.003,200——
1999-05-03$2.00$2.0034,200——
1999-04-30$2.00$2.0039,600——
1999-04-29$1.91$1.9120,800——
1999-04-28$1.75$1.753,000——
1999-04-27$1.78$1.7830,600——
1999-04-26$1.81$1.81127,400——
1999-04-23$1.81$1.8113,000——
1999-04-22$1.94$1.9438,400——
1999-04-21$1.91$1.9115,200——
1999-04-20$2.00$2.003,000——
1999-04-19$1.98$1.9836,000——
1999-04-16$1.77$1.7719,600——
1999-04-15$1.84$1.8411,400——
1999-04-14$1.81$1.819,200——
1999-04-13$1.84$1.8411,200——
1999-04-12$1.77$1.778,400——
1999-04-09$1.81$1.8112,400——
1999-04-08$1.81$1.8122,400——
1999-04-07$1.88$1.877,000——
1999-04-06$1.84$1.8418,400——
1999-04-05$2.16$2.166,800——
1999-04-01$1.94$1.9433,200——
1999-03-31$1.97$1.97800——
1999-03-30$2.13$2.134,400——
1999-03-29$2.13$2.1311,800——
1999-03-26$1.98$1.9839,400——
1999-03-25$1.91$1.919,400——
1999-03-24$1.94$1.944,600——
1999-03-23$2.00$2.00800——
1999-03-22$1.78$1.788,600——
1999-03-19$1.91$1.915,400——
1999-03-18$1.88$1.872,000——
1999-03-17$1.81$1.8132,400——
1999-03-16$1.84$1.8444,200——
1999-03-15$1.75$1.7513,400——
1999-03-12$2.00$2.00800——
1999-03-11$2.00$2.004,800——
1999-03-10$2.03$2.034,400——
1999-03-09$1.94$1.948,200——
1999-03-08$2.09$2.0921,800——
1999-03-05$1.81$1.8111,000——
1999-03-04$1.94$1.9414,200——
1999-03-03$1.81$1.8135,800——
1999-03-02$2.03$2.032,400——
1999-03-01$2.00$2.0016,200——
1999-02-26$2.00$2.002,400——
1999-02-25$2.09$2.090——
1999-02-24$2.09$2.0916,400——
1999-02-23$2.09$2.0949,600——
1999-02-22$2.08$2.0855,200——
1999-02-19$2.50$2.502,600——
1999-02-18$2.50$2.502,400——
1999-02-17$2.69$2.6912,200——
1999-02-16$3.00$3.0034,200——
1999-02-12$3.03$3.0314,400——
1999-02-11$2.88$2.884,200——
1999-02-10$2.88$2.8834,800——
1999-02-09$2.94$2.9442,000——
1999-02-08$2.81$2.8112,000——
1999-02-05$2.81$2.8142,600——
1999-02-04$2.81$2.8178,400——
1999-02-03$2.69$2.6932,800——
1999-02-02$2.75$2.7534,400——
1999-02-01$3.03$3.0348,000——
1999-01-29$3.00$3.0066,200——
1999-01-28$2.83$2.8370,600——
1999-01-27$2.63$2.6325,000——
1999-01-26$2.56$2.5658,200——
1999-01-25$2.50$2.50118,000——
1999-01-22$2.41$2.4175,000——
1999-01-21$2.25$2.2521,400——
1999-01-20$2.31$2.316,800——
1999-01-19$2.26$2.2626,000——
1999-01-15$2.25$2.2517,600——
1999-01-14$2.25$2.251,168,400——
1999-01-13$2.44$2.4444,400——
1999-01-12$2.44$2.444,800——
1999-01-11$2.38$2.3824,200——
1999-01-08$2.09$2.0976,800——
1999-01-07$2.03$2.0361,200——
1999-01-06$2.13$2.1356,600——
1999-01-05$2.13$2.13104,000——
1999-01-04$1.94$1.9412,000——