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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$44.94$49.87250,500——
2019-12-30$44.19$49.04212,300——
2019-12-27$44.78$49.55225,700——
2019-12-26$45.15$49.96110,000——
2019-12-24$45.15$49.96106,300——
2019-12-23$45.01$49.81193,400——
2019-12-20$45.00$49.80602,800——
2019-12-19$44.84$49.62377,700——
2019-12-18$43.66$48.31587,000——
2019-12-17$43.65$48.301,846,200——
2019-12-16$52.36$57.94224,100——
2019-12-13$52.71$58.33178,500——
2019-12-12$52.25$57.82207,800——
2019-12-11$50.70$56.10250,000——
2019-12-10$50.41$55.78267,200——
2019-12-09$49.72$55.02236,900——
2019-12-06$48.55$53.72164,100——
2019-12-05$47.38$52.43217,300——
2019-12-04$47.10$52.12274,400——
2019-12-03$46.20$51.12172,300——
2019-12-02$46.19$51.11159,100——
2019-11-29$46.09$51.0085,100——
2019-11-27$46.50$51.46137,200——
2019-11-26$45.07$49.87235,200——
2019-11-25$47.59$52.66186,600——
2019-11-22$45.61$50.47122,500——
2019-11-21$45.38$50.22173,700——
2019-11-20$44.32$49.04162,700——
2019-11-19$44.23$48.94194,300——
2019-11-18$44.92$49.71262,500——
2019-11-15$45.00$49.80166,700——
2019-11-14$43.70$48.36171,100——
2019-11-13$43.94$48.62179,600——
2019-11-12$45.51$50.36147,900——
2019-11-11$46.32$51.26253,000——
2019-11-08$46.99$52.00271,700——
2019-11-07$45.92$50.81304,200——
2019-11-06$45.33$50.16275,900——
2019-11-05$45.38$50.22205,300——
2019-11-04$45.52$50.37307,000——
2019-11-01$44.88$49.66235,200——
2019-10-31$44.74$49.51193,300——
2019-10-30$43.66$48.31265,800——
2019-10-29$45.61$50.47272,800——
2019-10-28$45.87$50.76295,500——
2019-10-25$46.31$51.251,312,000——
2019-10-24$39.00$43.16386,100——
2019-10-23$39.41$43.61449,800——
2019-10-22$41.57$46.00310,600——
2019-10-21$40.49$44.81290,800——
2019-10-18$40.76$45.10229,100——
2019-10-17$41.46$45.88222,200——
2019-10-16$39.90$44.15232,900——
2019-10-15$40.80$45.15286,300——
2019-10-14$40.28$44.57122,500——
2019-10-11$40.49$44.81178,500——
2019-10-10$38.39$42.48348,000——
2019-10-09$40.10$44.37197,600——
2019-10-08$39.41$43.61171,800——
2019-10-07$39.52$43.73300,200——
2019-10-04$38.51$42.61361,400——
2019-10-03$39.94$44.20297,100——
2019-10-02$39.40$43.60356,100——
2019-10-01$41.52$45.94193,800——
2019-09-30$43.98$48.67179,500——
2019-09-27$44.40$49.13168,300——
2019-09-26$44.35$48.94258,500——
2019-09-25$44.66$49.28278,100——
2019-09-24$42.64$47.05221,200——
2019-09-23$43.57$48.08182,400——
2019-09-20$42.94$47.38552,900——
2019-09-19$44.48$49.08252,400——
2019-09-18$45.30$49.99397,100——
2019-09-17$46.94$51.80336,200——
2019-09-16$49.09$54.17348,200——
2019-09-13$47.01$51.87303,700——
2019-09-12$45.24$49.92213,500——
2019-09-11$47.35$52.25263,900——
2019-09-10$46.53$51.34376,800——
2019-09-09$45.34$50.03383,100——
2019-09-06$43.07$47.53166,400——
2019-09-05$43.85$48.39347,000——
2019-09-04$44.91$49.56345,800——
2019-09-03$42.77$47.19237,200——
2019-08-30$43.43$47.92144,800——
2019-08-29$44.64$49.26176,900——
2019-08-28$42.85$47.28272,400——
2019-08-27$43.61$48.12580,100——
2019-08-26$42.52$46.92170,500——
2019-08-23$41.55$45.85290,700——
2019-08-22$43.08$47.54243,800——
2019-08-21$42.43$46.82486,400——
2019-08-20$41.49$45.78534,200——
2019-08-19$43.95$48.50228,500——
2019-08-16$45.38$50.07231,400——
2019-08-15$44.07$48.63235,500——
2019-08-14$44.37$48.96275,200——
2019-08-13$47.32$52.22234,800——
2019-08-12$45.89$50.64376,400——
2019-08-09$46.50$51.31298,000——
2019-08-08$47.21$52.09551,500——
2019-08-07$46.08$50.85322,100——
2019-08-06$46.82$51.66564,100——
2019-08-05$47.91$52.87270,300——
2019-08-02$48.61$53.64491,000——
2019-08-01$49.76$54.91343,400——
2019-07-31$52.24$57.64336,100——
2019-07-30$52.93$58.41350,200——
2019-07-29$51.73$57.08641,500——
2019-07-26$51.48$56.812,094,400——
2019-07-25$60.10$66.32264,700——
2019-07-24$61.86$68.26324,200——
2019-07-23$64.60$71.28307,500——
2019-07-22$63.00$69.52251,400——
2019-07-19$60.45$66.70254,600——
2019-07-18$62.18$68.61250,300——
2019-07-17$62.21$68.65269,500——
2019-07-16$63.38$69.94241,100——
2019-07-15$63.14$69.67284,700——
2019-07-12$64.96$71.68317,400——
2019-07-11$65.40$72.17333,300——
2019-07-10$64.04$70.67401,200——
2019-07-09$59.64$65.81277,000——
2019-07-08$60.27$66.51176,500——
2019-07-05$60.12$66.34179,700——
2019-07-03$60.58$66.85153,900——
2019-07-02$62.20$68.63230,400——
2019-07-01$63.67$70.26188,500——
2019-06-28$63.35$69.90312,400——
2019-06-27$62.97$69.48211,700——
2019-06-26$61.84$68.22238,600——
2019-06-25$60.07$66.26251,700——
2019-06-24$62.59$69.04207,500——
2019-06-21$62.98$69.47424,300——
2019-06-20$64.01$70.61497,200——
2019-06-19$61.88$68.26222,500——
2019-06-18$62.28$68.70236,100——
2019-06-17$62.20$68.61240,000——
2019-06-14$61.11$67.41460,300——
2019-06-13$63.33$69.86582,100——
2019-06-12$64.95$71.65403,700——
2019-06-11$68.28$75.32416,300——
2019-06-10$70.11$77.34366,300——
2019-06-07$69.87$77.07821,700——
2019-06-06$70.44$77.70582,300——
2019-06-05$75.76$83.57577,000——
2019-06-04$73.89$81.51622,600——
2019-06-03$71.25$78.60369,500——
2019-05-31$67.64$74.61314,500——
2019-05-30$69.21$76.35372,000——
2019-05-29$68.46$75.52298,900——
2019-05-28$68.32$75.36224,900——
2019-05-24$66.91$73.81221,900——
2019-05-23$66.18$73.00529,100——
2019-05-22$68.74$75.83216,900——
2019-05-21$71.61$78.99417,800——
2019-05-20$69.34$76.49268,800——
2019-05-17$72.01$79.43361,300——
2019-05-16$73.57$81.15253,900——
2019-05-15$71.98$79.40416,100——
2019-05-14$69.37$76.52219,000——
2019-05-13$67.25$74.18411,100——
2019-05-10$68.10$75.12235,800——
2019-05-09$69.06$76.18558,300——
2019-05-08$66.62$73.49144,800——
2019-05-07$66.93$73.83510,400——
2019-05-06$68.47$75.53242,900——
2019-05-03$68.81$75.90312,600——
2019-05-02$68.26$75.30282,800——
2019-05-01$69.43$76.59311,300——
2019-04-30$69.30$76.44248,600——
2019-04-29$68.39$75.44449,000——
2019-04-26$64.04$70.64459,500——
2019-04-25$67.09$74.01305,000——
2019-04-24$67.04$73.95398,200——
2019-04-23$67.82$74.81283,600——
2019-04-22$67.89$74.89250,500——
2019-04-18$66.07$72.88499,400——
2019-04-17$68.15$75.182,991,800——
2019-04-16$68.74$75.83742,900——
2019-04-15$69.03$76.151,130,200——
2019-04-12$65.00$71.70310,800——
2019-04-11$66.71$73.59235,300——
2019-04-10$65.15$71.87233,400——
2019-04-09$63.76$70.33206,200——
2019-04-08$63.99$70.59312,500——
2019-04-05$62.00$68.39294,200——
2019-04-04$59.36$65.48271,800——
2019-04-03$58.95$65.03641,800——
2019-04-02$50.80$56.0479,900——
2019-04-01$50.62$55.84131,600——
2019-03-29$49.64$54.76120,400——
2019-03-28$49.95$55.10172,300——
2019-03-27$47.41$52.28100,400——
2019-03-26$47.94$52.86103,400——
2019-03-25$47.90$52.8289,400——
2019-03-22$48.01$52.94108,300——
2019-03-21$50.51$55.69114,600——
2019-03-20$50.11$55.25350,200——
2019-03-19$48.18$53.12212,100——
2019-03-18$45.17$49.8150,500——
2019-03-15$44.26$48.80174,700——
2019-03-14$44.87$49.4752,800——
2019-03-13$45.35$50.0048,800——
2019-03-12$45.46$50.1380,600——
2019-03-11$46.02$50.7464,900——
2019-03-08$45.03$49.6542,200——
2019-03-07$45.47$50.1442,800——
2019-03-06$46.26$51.0150,700——
2019-03-05$47.53$52.4192,900——
2019-03-04$46.30$51.05102,100——
2019-03-01$47.28$52.1375,700——
2019-02-28$46.98$51.8075,300——
2019-02-27$47.22$52.07118,300——
2019-02-26$48.23$53.18236,900——
2019-02-25$48.08$53.01348,500——
2019-02-22$48.72$53.721,048,200——
2019-02-21$35.43$39.07146,600——
2019-02-20$35.31$38.9368,700——
2019-02-19$36.02$39.72120,200——
2019-02-15$35.13$38.74171,100——
2019-02-14$34.04$37.5350,500——
2019-02-13$34.30$37.8246,000——
2019-02-12$34.54$38.0863,500——
2019-02-11$34.44$37.9753,300——
2019-02-08$34.63$38.1843,300——
2019-02-07$35.17$38.7849,100——
2019-02-06$36.59$40.3547,600——
2019-02-05$36.60$40.3641,400——
2019-02-04$36.12$39.8362,900——
2019-02-01$35.05$38.6577,100——
2019-01-31$34.52$38.0682,300——
2019-01-30$34.67$38.2398,400——
2019-01-29$34.58$38.1350,300——
2019-01-28$34.77$38.3458,200——
2019-01-25$36.15$39.8658,500——
2019-01-24$35.53$39.1842,300——
2019-01-23$35.31$38.9367,600——
2019-01-22$36.17$39.8873,900——
2019-01-18$37.41$41.2572,800——
2019-01-17$36.30$40.0355,100——
2019-01-16$36.31$40.0454,500——
2019-01-15$36.15$39.8636,600——
2019-01-14$36.10$39.8042,700——
2019-01-11$36.39$40.1246,600——
2019-01-10$36.56$40.3186,200——
2019-01-09$36.47$40.2134,700——
2019-01-08$36.20$39.9256,400——
2019-01-07$35.81$39.4950,700——
2019-01-04$35.78$39.4569,200——
2019-01-03$34.83$38.4099,500——
2019-01-02$35.76$39.43117,200——