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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$6.07$6.07381,600——
2004-12-30$5.98$5.98851,000——
2004-12-29$6.06$6.06865,200——
2004-12-28$5.76$5.76527,800——
2004-12-27$5.85$5.85729,200——
2004-12-23$6.14$6.14403,000——
2004-12-22$6.16$6.16858,200——
2004-12-21$6.46$6.452,108,800——
2004-12-20$6.76$6.762,715,400——
2004-12-17$5.85$5.852,230,400——
2004-12-16$5.65$5.651,049,000——
2004-12-15$5.70$5.69707,800——
2004-12-14$5.98$5.98443,200——
2004-12-13$6.08$6.08588,400——
2004-12-10$6.22$6.221,892,000——
2004-12-09$6.00$6.001,190,600——
2004-12-08$6.14$6.14847,600——
2004-12-07$6.61$6.611,311,200——
2004-12-06$7.00$7.002,627,800——
2004-12-03$6.50$6.501,338,800——
2004-12-02$6.75$6.741,691,600——
2004-12-01$7.15$7.151,401,200——
2004-11-30$7.65$7.652,997,800——
2004-11-29$7.55$7.544,212,000——
2004-11-26$8.09$8.092,459,000——
2004-11-24$8.04$8.0410,658,200——
2004-11-23$7.72$7.7215,633,200——
2004-11-22$6.84$6.847,618,400——
2004-11-19$5.47$5.472,482,200——
2004-11-18$5.45$5.453,738,000——
2004-11-17$5.09$5.096,927,800——
2004-11-16$5.40$5.4011,096,000——
2004-11-15$4.93$4.9322,316,200——
2004-11-12$3.71$3.706,407,600——
2004-11-11$1.83$1.835,000——
2004-11-10$1.84$1.8442,200——
2004-11-09$1.90$1.901,800——
2004-11-08$1.85$1.853,800——
2004-11-05$1.89$1.890——
2004-11-04$1.89$1.891,200——
2004-11-03$1.85$1.855,200——
2004-11-02$1.85$1.854,600——
2004-11-01$1.83$1.831,800——
2004-10-29$1.81$1.812,000——
2004-10-28$1.80$1.8011,000——
2004-10-27$1.80$1.804,600——
2004-10-26$1.83$1.83400——
2004-10-25$1.85$1.8411,000——
2004-10-22$1.89$1.890——
2004-10-21$1.89$1.8910,800——
2004-10-20$1.83$1.8331,800——
2004-10-19$1.87$1.8735,200——
2004-10-18$1.78$1.7861,200——
2004-10-15$1.70$1.704,600——
2004-10-14$1.75$1.7522,400——
2004-10-13$1.71$1.710——
2004-10-12$1.71$1.716,800——
2004-10-11$1.76$1.761,000——
2004-10-08$1.73$1.7312,000——
2004-10-07$1.75$1.7515,600——
2004-10-06$1.75$1.7531,600——
2004-10-05$1.70$1.7018,000——
2004-10-04$1.65$1.6514,200——
2004-10-01$1.61$1.607,400——
2004-09-30$1.60$1.5924,000——
2004-09-29$1.58$1.5711,000——
2004-09-28$1.55$1.555,800——
2004-09-27$1.53$1.538,800——
2004-09-24$1.56$1.550——
2004-09-23$1.56$1.556,800——
2004-09-22$1.55$1.554,600——
2004-09-21$1.51$1.513,200——
2004-09-20$1.49$1.4935,400——
2004-09-17$1.53$1.5357,600——
2004-09-16$1.67$1.66200——
2004-09-15$1.71$1.711,400——
2004-09-14$1.70$1.700——
2004-09-13$1.70$1.700——
2004-09-10$1.70$1.700——
2004-09-09$1.70$1.700——
2004-09-08$1.70$1.700——
2004-09-07$1.70$1.7014,200——
2004-09-03$1.70$1.702,600——
2004-09-02$1.66$1.6652,600——
2004-09-01$1.71$1.710——
2004-08-31$1.71$1.712,800——
2004-08-30$1.71$1.710——
2004-08-27$1.71$1.71600——
2004-08-26$1.71$1.71800——
2004-08-25$1.74$1.74800——
2004-08-24$1.71$1.712,800——
2004-08-23$1.71$1.713,200——
2004-08-20$1.75$1.744,800——
2004-08-19$1.65$1.653,800——
2004-08-18$1.73$1.736,400——
2004-08-17$1.70$1.703,200——
2004-08-16$1.85$1.85200——
2004-08-13$1.75$1.755,600——
2004-08-12$1.73$1.735,600——
2004-08-11$1.70$1.701,200——
2004-08-10$1.70$1.7014,800——
2004-08-09$1.70$1.70400——
2004-08-06$1.72$1.720——
2004-08-05$1.72$1.721,000——
2004-08-04$1.75$1.7511,400——
2004-08-03$1.75$1.757,800——
2004-08-02$1.71$1.719,400——
2004-07-30$1.69$1.685,400——
2004-07-29$1.65$1.65400——
2004-07-28$1.75$1.7521,200——
2004-07-27$1.75$1.7410,800——
2004-07-26$1.70$1.7029,000——
2004-07-23$1.70$1.701,000——
2004-07-22$1.70$1.7014,600——
2004-07-21$1.71$1.711,800——
2004-07-20$1.70$1.703,600——
2004-07-19$1.71$1.7124,600——
2004-07-16$1.65$1.65200——
2004-07-15$1.68$1.684,200——
2004-07-14$1.75$1.7424,000——
2004-07-13$1.68$1.689,400——
2004-07-12$1.71$1.711,600——
2004-07-09$1.79$1.7910,400——
2004-07-08$1.74$1.743,000——
2004-07-07$1.79$1.799,200——
2004-07-06$1.71$1.7115,400——
2004-07-02$1.71$1.719,400——
2004-07-01$1.78$1.788,600——
2004-06-30$1.86$1.8618,200——
2004-06-29$1.82$1.8220,000——
2004-06-28$1.72$1.7221,400——
2004-06-25$1.78$1.78400——
2004-06-24$1.78$1.7811,600——
2004-06-23$1.79$1.7913,400——
2004-06-22$1.84$1.846,800——
2004-06-21$1.87$1.8613,800——
2004-06-18$1.90$1.9051,800——
2004-06-17$1.95$1.95165,200——
2004-06-16$1.73$1.734,200——
2004-06-15$1.70$1.7013,400——
2004-06-14$1.63$1.630——
2004-06-10$1.63$1.632,800——
2004-06-09$1.68$1.6812,800——
2004-06-08$1.58$1.581,600——
2004-06-07$1.73$1.7311,200——
2004-06-04$1.70$1.7022,800——
2004-06-03$1.52$1.526,800——
2004-06-02$1.51$1.51600——
2004-06-01$1.53$1.532,000——
2004-05-28$1.50$1.503,200——
2004-05-27$1.51$1.510——
2004-05-26$1.51$1.512,800——
2004-05-25$1.54$1.5316,400——
2004-05-24$1.53$1.5317,800——
2004-05-21$1.61$1.604,000——
2004-05-20$1.51$1.510——
2004-05-19$1.51$1.510——
2004-05-18$1.51$1.51400——
2004-05-17$1.51$1.512,800——
2004-05-14$1.53$1.5320,800——
2004-05-13$1.53$1.536,800——
2004-05-12$1.51$1.5136,600——
2004-05-11$1.56$1.5613,800——
2004-05-10$1.49$1.4913,800——
2004-05-07$1.48$1.483,600——
2004-05-06$1.41$1.4019,200——
2004-05-05$1.52$1.525,000——
2004-05-04$1.57$1.574,400——
2004-05-03$1.58$1.573,000——
2004-04-30$1.58$1.57200——
2004-04-29$1.58$1.575,400——
2004-04-28$1.65$1.651,800——
2004-04-27$1.65$1.6539,400——
2004-04-26$1.61$1.61600——
2004-04-23$1.62$1.628,400——
2004-04-22$1.56$1.556,200——
2004-04-21$1.60$1.604,000——
2004-04-20$1.61$1.605,400——
2004-04-19$1.62$1.623,400——
2004-04-16$1.59$1.590——
2004-04-15$1.59$1.59200——
2004-04-14$1.59$1.591,200——
2004-04-13$1.56$1.567,000——
2004-04-12$1.55$1.552,400——
2004-04-08$1.58$1.570——
2004-04-07$1.58$1.57800——
2004-04-06$1.63$1.634,000——
2004-04-05$1.56$1.557,200——
2004-04-02$1.63$1.630——
2004-04-01$1.63$1.6322,800——
2004-03-31$1.63$1.6310,000——
2004-03-30$1.59$1.5928,400——
2004-03-29$1.54$1.5415,800——
2004-03-26$1.60$1.5926,600——
2004-03-25$1.62$1.6229,000——
2004-03-24$1.54$1.540——
2004-03-23$1.54$1.5411,800——
2004-03-22$1.52$1.525,400——
2004-03-19$1.63$1.6317,400——
2004-03-18$1.61$1.6014,600——
2004-03-17$1.58$1.5736,400——
2004-03-16$1.42$1.4234,200——
2004-03-15$1.55$1.545,400——
2004-03-12$1.46$1.467,600——
2004-03-11$1.56$1.5612,400——
2004-03-10$1.54$1.5318,400——
2004-03-09$1.61$1.610——
2004-03-08$1.61$1.612,200——
2004-03-05$1.69$1.69400——
2004-03-04$1.70$1.702,400——
2004-03-03$1.67$1.671,600——
2004-03-02$1.60$1.6012,200——
2004-03-01$1.60$1.608,800——
2004-02-27$1.65$1.654,600——
2004-02-26$1.66$1.665,000——
2004-02-25$1.80$1.8013,400——
2004-02-24$1.65$1.6516,400——
2004-02-23$1.63$1.6344,200——
2004-02-20$1.55$1.5517,000——
2004-02-19$1.45$1.453,200——
2004-02-18$1.48$1.485,800——
2004-02-17$1.51$1.510——
2004-02-13$1.51$1.516,200——
2004-02-12$1.47$1.472,600——
2004-02-11$1.52$1.522,800——
2004-02-10$1.48$1.47200——
2004-02-09$1.48$1.476,000——
2004-02-06$1.45$1.453,000——
2004-02-05$1.46$1.466,400——
2004-02-04$1.53$1.5310,800——
2004-02-03$1.58$1.578,800——
2004-02-02$1.60$1.5914,800——
2004-01-30$1.45$1.455,000——
2004-01-29$1.44$1.4415,400——
2004-01-28$1.48$1.479,800——
2004-01-27$1.43$1.428,000——
2004-01-26$1.45$1.455,600——
2004-01-23$1.45$1.451,200——
2004-01-22$1.43$1.435,800——
2004-01-21$1.41$1.418,200——
2004-01-20$1.49$1.4913,200——
2004-01-16$1.43$1.4212,800——
2004-01-15$1.41$1.411,600——
2004-01-14$1.41$1.41600——
2004-01-13$1.43$1.421,800——
2004-01-12$1.42$1.423,200——
2004-01-09$1.42$1.424,200——
2004-01-08$1.43$1.4213,400——
2004-01-07$1.43$1.425,200——
2004-01-06$1.43$1.437,000——
2004-01-05$1.41$1.4110,000——
2004-01-02$1.43$1.422,000——