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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.90$14.6375,300——
2012-12-28$13.50$14.2144,300——
2012-12-27$13.44$14.1539,200——
2012-12-26$13.71$14.3944,200——
2012-12-24$14.07$14.7734,300——
2012-12-21$13.94$14.63106,100——
2012-12-20$14.20$14.9038,100——
2012-12-19$14.15$14.8524,700——
2012-12-18$14.06$14.7646,800——
2012-12-17$13.86$14.5529,200——
2012-12-14$13.47$14.1467,200——
2012-12-13$13.29$13.9528,800——
2012-12-12$13.39$14.0529,500——
2012-12-11$13.53$14.2049,600——
2012-12-10$13.55$14.2218,700——
2012-12-07$13.58$14.2517,700——
2012-12-06$13.35$14.0140,600——
2012-12-05$13.41$14.0744,800——
2012-12-04$13.64$14.3145,000——
2012-12-03$13.72$14.4034,700——
2012-11-30$13.99$14.68111,500——
2012-11-29$13.93$14.6231,100——
2012-11-28$13.65$14.3235,400——
2012-11-27$13.41$14.0736,700——
2012-11-26$13.60$14.2725,500——
2012-11-23$13.72$14.4018,900——
2012-11-21$13.56$14.2337,900——
2012-11-20$13.48$14.1534,700——
2012-11-19$13.22$13.87101,800——
2012-11-16$13.32$13.98107,400——
2012-11-15$13.37$14.0359,400——
2012-11-14$13.32$13.9878,100——
2012-11-13$13.38$14.0445,800——
2012-11-12$13.46$14.1351,200——
2012-11-09$13.35$14.0142,200——
2012-11-08$13.28$13.94119,900——
2012-11-07$13.25$13.9182,700——
2012-11-06$13.91$14.6037,200——
2012-11-05$13.56$14.2358,600——
2012-11-02$13.52$14.1995,300——
2012-11-01$14.18$14.88136,200——
2012-10-31$13.40$14.06108,300——
2012-10-26$13.05$13.70119,700——
2012-10-25$12.45$13.07154,000——
2012-10-24$12.64$13.26103,500——
2012-10-23$12.74$13.37145,100——
2012-10-22$13.34$14.0094,000——
2012-10-19$13.40$14.06347,700——
2012-10-18$14.03$14.7260,700——
2012-10-17$14.16$14.8658,200——
2012-10-16$14.03$14.72166,100——
2012-10-15$14.02$14.7170,400——
2012-10-12$14.17$14.8765,600——
2012-10-11$15.03$15.7742,200——
2012-10-10$14.59$15.3141,200——
2012-10-09$14.09$14.79120,300——
2012-10-08$14.66$15.3834,000——
2012-10-05$14.82$15.5519,900——
2012-10-04$14.89$15.6365,000——
2012-10-03$14.88$15.62147,000——
2012-10-02$15.05$15.7948,200——
2012-10-01$15.26$16.0142,100——
2012-09-28$15.02$15.7653,900——
2012-09-27$14.91$15.65135,200——
2012-09-26$15.70$16.4862,500——
2012-09-25$15.86$16.6062,900——
2012-09-24$16.25$17.0128,700——
2012-09-21$16.17$16.93105,900——
2012-09-20$16.20$16.9619,900——
2012-09-19$16.23$16.9950,500——
2012-09-18$16.33$17.0961,300——
2012-09-17$16.59$17.3734,500——
2012-09-14$16.50$17.27140,400——
2012-09-13$16.11$16.86107,700——
2012-09-12$16.09$16.8448,400——
2012-09-11$16.30$17.0691,000——
2012-09-10$16.38$17.1586,400——
2012-09-07$16.78$17.5732,500——
2012-09-06$16.54$17.3158,900——
2012-09-05$16.30$17.0644,400——
2012-09-04$16.29$17.0538,200——
2012-08-31$16.16$16.9241,200——
2012-08-30$16.19$16.9533,700——
2012-08-29$16.58$17.3621,700——
2012-08-28$16.29$17.0527,300——
2012-08-27$16.17$16.9328,700——
2012-08-24$16.64$17.4254,300——
2012-08-23$16.63$17.4123,700——
2012-08-22$16.69$17.4716,300——
2012-08-21$16.72$17.5044,200——
2012-08-20$16.95$17.7428,300——
2012-08-17$17.08$17.8858,500——
2012-08-16$16.15$16.9168,800——
2012-08-15$16.07$16.8231,300——
2012-08-14$15.78$16.5253,200——
2012-08-13$15.64$16.3757,000——
2012-08-10$16.34$17.10145,400——
2012-08-09$15.77$16.5123,300——
2012-08-08$15.85$16.59148,800——
2012-08-07$15.82$16.5650,900——
2012-08-06$15.83$16.5790,500——
2012-08-03$15.58$16.3167,700——
2012-08-02$15.30$16.02377,800——
2012-08-01$15.72$16.46126,100——
2012-07-31$16.71$17.4943,700——
2012-07-30$17.14$17.9419,600——
2012-07-27$17.46$18.2847,600——
2012-07-26$16.39$17.1624,600——
2012-07-25$16.04$16.7934,400——
2012-07-24$15.75$16.4943,600——
2012-07-23$16.30$17.0644,200——
2012-07-20$16.88$17.6732,900——
2012-07-19$16.96$17.7533,200——
2012-07-18$17.24$18.0529,700——
2012-07-17$17.35$18.1629,000——
2012-07-16$17.30$18.1145,900——
2012-07-13$17.94$18.7834,300——
2012-07-12$17.28$18.0924,700——
2012-07-11$17.26$18.0731,500——
2012-07-10$17.37$18.1818,200——
2012-07-09$17.91$18.7542,800——
2012-07-06$18.32$19.1832,100——
2012-07-05$18.37$19.2365,400——
2012-07-03$18.29$19.1561,300——
2012-07-02$17.77$18.6071,200——
2012-06-29$17.33$18.1473,600——
2012-06-28$16.51$17.2836,700——
2012-06-27$16.91$17.7038,600——
2012-06-26$16.92$17.6734,700——
2012-06-25$16.93$17.6848,100——
2012-06-22$16.87$17.62380,600——
2012-06-21$16.47$17.2064,300——
2012-06-20$17.36$18.1332,700——
2012-06-19$17.42$18.1954,900——
2012-06-18$16.45$17.1848,600——
2012-06-15$16.97$17.7276,100——
2012-06-14$15.50$16.1963,200——
2012-06-13$15.58$16.2744,600——
2012-06-12$16.08$16.7959,600——
2012-06-11$16.09$16.8037,400——
2012-06-08$16.76$17.5033,300——
2012-06-07$16.88$17.6324,500——
2012-06-06$17.00$17.7532,600——
2012-06-05$16.59$17.3338,100——
2012-06-04$17.15$17.9172,300——
2012-06-01$16.09$16.8049,500——
2012-05-31$16.88$17.6353,200——
2012-05-30$17.42$18.1933,600——
2012-05-29$17.53$18.3139,200——
2012-05-25$17.41$18.1818,900——
2012-05-24$17.63$18.4129,700——
2012-05-23$18.16$18.9635,000——
2012-05-22$18.01$18.8141,000——
2012-05-21$18.40$19.2227,900——
2012-05-18$18.01$18.81102,600——
2012-05-17$18.45$19.2744,300——
2012-05-16$18.49$19.3160,900——
2012-05-15$18.58$19.4046,000——
2012-05-14$18.45$19.2750,700——
2012-05-11$19.27$20.1257,300——
2012-05-10$19.67$20.5440,000——
2012-05-09$19.45$20.3135,000——
2012-05-08$19.54$20.4179,000——
2012-05-07$19.11$19.9678,000——
2012-05-04$19.31$20.1779,700——
2012-05-03$19.72$20.59136,100——
2012-05-02$19.19$20.04228,400——
2012-05-01$18.30$19.11140,000——
2012-04-30$18.28$19.0949,000——
2012-04-27$18.43$19.2548,300——
2012-04-26$18.30$19.1145,100——
2012-04-25$18.27$19.0872,400——
2012-04-24$18.09$18.8944,700——
2012-04-23$17.96$18.7691,400——
2012-04-20$18.41$19.2351,700——
2012-04-19$18.35$19.1662,400——
2012-04-18$18.67$19.5036,400——
2012-04-17$18.83$19.6656,200——
2012-04-16$18.82$19.6540,400——
2012-04-13$18.94$19.7841,800——
2012-04-12$19.34$20.2056,800——
2012-04-11$19.10$19.9562,900——
2012-04-10$18.78$19.6143,600——
2012-04-09$19.38$20.2444,300——
2012-04-05$20.03$20.9236,100——
2012-04-04$20.22$21.1251,900——
2012-04-03$21.04$21.9773,100——
2012-04-02$21.50$22.4539,400——
2012-03-30$21.11$22.0543,200——
2012-03-29$21.23$22.1739,100——
2012-03-28$21.45$22.4038,800——
2012-03-27$21.86$22.7952,600——
2012-03-26$22.68$23.64129,000——
2012-03-23$22.09$23.0377,500——
2012-03-22$21.25$22.1532,300——
2012-03-21$21.80$22.7262,900——
2012-03-20$21.87$22.8035,000——
2012-03-19$22.69$23.6561,000——
2012-03-16$22.02$22.9575,600——
2012-03-15$22.08$23.0242,500——
2012-03-14$22.02$22.9528,000——
2012-03-13$22.44$23.3943,800——
2012-03-12$21.84$22.7732,000——
2012-03-09$22.05$22.9955,800——
2012-03-08$20.93$21.8243,900——
2012-03-07$20.67$21.5557,500——
2012-03-06$20.69$21.5757,400——
2012-03-05$21.25$22.1528,700——
2012-03-02$21.40$22.3181,600——
2012-03-01$22.29$23.2458,800——
2012-02-29$22.31$23.2656,000——
2012-02-28$23.09$24.0726,100——
2012-02-27$23.35$24.3445,000——
2012-02-24$23.57$24.57113,200——
2012-02-23$24.51$25.55116,000——
2012-02-22$23.80$24.8134,000——
2012-02-21$23.85$24.8635,000——
2012-02-17$24.34$25.3736,800——
2012-02-16$24.35$25.3840,900——
2012-02-15$23.49$24.4952,800——
2012-02-14$23.90$24.9164,600——
2012-02-13$24.18$25.2184,600——
2012-02-10$22.38$23.3362,700——
2012-02-09$23.05$24.0329,500——
2012-02-08$23.23$24.2269,500——
2012-02-07$23.00$23.9878,600——
2012-02-06$23.44$24.4338,600——
2012-02-03$24.13$25.1559,200——
2012-02-02$23.24$24.2351,500——
2012-02-01$22.78$23.7555,100——
2012-01-31$22.10$23.0438,300——
2012-01-30$21.97$22.9031,600——
2012-01-27$22.41$23.3645,400——
2012-01-26$22.12$23.0664,600——
2012-01-25$22.05$22.9941,900——
2012-01-24$22.16$23.1034,900——
2012-01-23$21.64$22.5644,600——
2012-01-20$21.64$22.5637,400——
2012-01-19$21.67$22.5968,100——
2012-01-18$21.00$21.8946,400——
2012-01-17$20.34$21.2063,600——
2012-01-13$20.90$21.7954,400——
2012-01-12$21.47$22.3847,700——
2012-01-11$20.78$21.6643,500——
2012-01-10$20.72$21.6035,000——
2012-01-09$20.09$20.9462,000——
2012-01-06$20.13$20.9843,300——
2012-01-05$20.60$21.4761,100——
2012-01-04$20.13$20.9841,100——
2012-01-03$20.43$21.3061,500——