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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.25$48.2447,400——
2020-12-30$43.44$48.4579,200——
2020-12-29$42.95$47.9059,000——
2020-12-28$43.47$48.4867,400——
2020-12-24$44.01$49.0933,800——
2020-12-23$44.44$49.5772,100——
2020-12-22$43.58$48.6186,600——
2020-12-21$44.11$49.20109,000——
2020-12-18$45.48$50.73418,600——
2020-12-17$46.54$51.91110,600——
2020-12-16$45.99$51.2987,400——
2020-12-15$47.81$53.32106,500——
2020-12-14$46.96$52.38114,800——
2020-12-11$47.13$52.5773,700——
2020-12-10$47.88$53.40169,900——
2020-12-09$45.84$51.1363,600——
2020-12-08$46.06$51.3781,800——
2020-12-07$45.59$50.85109,700——
2020-12-04$45.61$50.87218,600——
2020-12-03$43.14$48.1271,100——
2020-12-02$43.00$47.9678,000——
2020-12-01$41.88$46.7199,000——
2020-11-30$40.85$45.56114,400——
2020-11-27$41.89$46.7232,900——
2020-11-25$42.73$47.6688,300——
2020-11-24$43.15$48.13140,900——
2020-11-23$43.31$48.31202,500——
2020-11-20$41.33$46.10119,500——
2020-11-19$40.64$45.33113,500——
2020-11-18$41.77$46.59140,500——
2020-11-17$41.59$46.39137,100——
2020-11-16$41.16$45.91198,100——
2020-11-13$37.46$41.78134,700——
2020-11-12$36.22$40.40108,100——
2020-11-11$37.57$41.90134,800——
2020-11-10$37.81$42.17257,700——
2020-11-09$38.21$42.62155,200——
2020-11-06$35.36$39.4462,100——
2020-11-05$36.00$40.15118,500——
2020-11-04$35.23$39.29149,900——
2020-11-03$36.29$40.4893,100——
2020-11-02$36.28$40.4676,500——
2020-10-30$35.57$39.6772,800——
2020-10-29$34.97$39.0081,000——
2020-10-28$33.61$37.49123,900——
2020-10-27$34.30$38.26142,100——
2020-10-26$35.31$39.38128,900——
2020-10-23$37.41$41.73341,400——
2020-10-22$34.68$38.68101,500——
2020-10-21$33.36$37.2159,200——
2020-10-20$33.42$37.2747,000——
2020-10-19$32.79$36.5778,900——
2020-10-16$33.22$37.0550,400——
2020-10-15$34.33$38.2958,900——
2020-10-14$34.60$38.5942,300——
2020-10-13$33.86$37.7764,900——
2020-10-12$34.19$38.1372,000——
2020-10-09$34.05$37.9865,400——
2020-10-08$34.25$38.2086,600——
2020-10-07$33.77$37.6784,800——
2020-10-06$34.08$38.0176,000——
2020-10-05$34.13$38.0754,200——
2020-10-02$32.91$36.71121,400——
2020-10-01$31.79$35.46550,300——
2020-09-30$32.94$36.74141,000——
2020-09-29$32.87$36.6694,900——
2020-09-28$32.14$35.8571,100——
2020-09-25$30.95$34.5295,300——
2020-09-24$30.71$34.25126,200——
2020-09-23$29.95$33.40129,600——
2020-09-22$32.94$36.7466,900——
2020-09-21$32.87$36.6673,200——
2020-09-18$34.80$38.81315,400——
2020-09-17$33.87$37.78159,900——
2020-09-16$33.81$37.71110,400——
2020-09-15$32.31$36.04120,200——
2020-09-14$32.45$36.19105,700——
2020-09-11$33.28$37.1283,200——
2020-09-10$34.69$38.69146,500——
2020-09-09$36.03$40.19123,300——
2020-09-08$35.37$39.4592,500——
2020-09-04$36.92$41.18100,700——
2020-09-03$36.68$40.91179,000——
2020-09-02$36.28$40.4683,300——
2020-09-01$36.09$40.25107,900——
2020-08-31$35.43$39.52106,100——
2020-08-28$36.49$40.7068,100——
2020-08-27$35.49$39.5879,100——
2020-08-26$34.96$38.99117,500——
2020-08-25$35.36$39.44105,600——
2020-08-24$35.33$39.41105,900——
2020-08-21$33.90$37.81121,100——
2020-08-20$34.86$38.88332,000——
2020-08-19$33.24$37.0766,000——
2020-08-18$32.94$36.7446,000——
2020-08-17$33.42$37.2761,200——
2020-08-14$33.99$37.9178,100——
2020-08-13$33.52$37.3991,900——
2020-08-12$33.56$37.4380,300——
2020-08-11$34.02$37.94156,500——
2020-08-10$33.60$37.4860,300——
2020-08-07$32.35$36.0867,200——
2020-08-06$31.90$35.5877,100——
2020-08-05$32.68$36.45195,500——
2020-08-04$30.95$34.5276,000——
2020-08-03$30.08$33.5590,700——
2020-07-31$29.38$32.77150,700——
2020-07-30$29.78$33.21206,300——
2020-07-29$30.58$34.11222,900——
2020-07-28$29.93$33.38335,000——
2020-07-27$29.52$32.92251,500——
2020-07-24$28.60$31.90224,700——
2020-07-23$29.20$32.57192,900——
2020-07-22$28.61$31.91157,300——
2020-07-21$28.85$32.18172,200——
2020-07-20$27.06$30.18173,900——
2020-07-17$26.55$29.6182,800——
2020-07-16$26.48$29.5392,700——
2020-07-15$26.68$29.76185,000——
2020-07-14$24.91$27.78195,800——
2020-07-13$24.61$27.45125,000——
2020-07-10$25.09$27.9875,900——
2020-07-09$24.45$27.27100,200——
2020-07-08$26.30$29.3387,400——
2020-07-07$26.19$29.2173,800——
2020-07-06$28.06$31.3066,900——
2020-07-02$27.54$30.72111,600——
2020-07-01$26.88$29.9892,500——
2020-06-30$27.60$30.78335,600——
2020-06-29$27.01$30.13202,800——
2020-06-26$27.30$30.45330,600——
2020-06-25$28.68$31.99142,100——
2020-06-24$28.92$32.2699,500——
2020-06-23$30.55$34.07111,300——
2020-06-22$30.11$33.58140,500——
2020-06-19$30.37$33.87250,700——
2020-06-18$31.16$34.75127,800——
2020-06-17$31.13$34.72123,500——
2020-06-16$32.07$35.77184,600——
2020-06-15$30.88$34.44104,700——
2020-06-12$30.46$33.97154,900——
2020-06-11$30.92$34.49270,500——
2020-06-10$33.51$37.38201,600——
2020-06-09$34.44$38.41184,700——
2020-06-08$37.03$41.30231,800——
2020-06-05$34.43$38.40153,900——
2020-06-04$32.80$36.58203,300——
2020-06-03$30.51$34.03504,400——
2020-06-02$30.56$34.08107,400——
2020-06-01$28.79$32.11120,900——
2020-05-29$28.55$31.84113,600——
2020-05-28$28.56$31.85133,600——
2020-05-27$28.44$31.72222,600——
2020-05-26$28.40$31.68147,400——
2020-05-22$26.89$29.9975,200——
2020-05-21$27.18$30.32133,500——
2020-05-20$27.91$31.13192,900——
2020-05-19$26.12$29.13101,200——
2020-05-18$27.16$30.29144,900——
2020-05-15$24.10$26.88100,600——
2020-05-14$24.16$26.95156,500——
2020-05-13$23.63$26.36201,800——
2020-05-12$24.52$27.35119,600——
2020-05-11$24.80$27.66123,200——
2020-05-08$25.87$28.85202,000——
2020-05-07$22.36$24.94215,000——
2020-05-06$22.26$24.83160,100——
2020-05-05$24.08$26.86219,800——
2020-05-04$24.57$27.40137,100——
2020-05-01$24.51$27.34190,000——
2020-04-30$25.81$28.79242,300——
2020-04-29$27.53$30.71452,800——
2020-04-28$24.20$26.99444,100——
2020-04-27$23.94$26.70244,800——
2020-04-24$24.85$27.72439,400——
2020-04-23$26.00$29.00424,300——
2020-04-22$24.00$26.77258,200——
2020-04-21$25.48$28.42133,300——
2020-04-20$27.23$30.37112,900——
2020-04-17$27.45$30.62164,800——
2020-04-16$26.65$29.72244,700——
2020-04-15$26.51$29.57269,500——
2020-04-14$29.17$32.53329,200——
2020-04-13$27.95$31.17114,000——
2020-04-09$27.86$31.07269,500——
2020-04-08$28.25$31.51448,200——
2020-04-07$27.46$30.63497,100——
2020-04-06$25.42$28.35330,300——
2020-04-03$24.14$26.92192,400——
2020-04-02$23.25$25.93209,400——
2020-04-01$22.07$24.62208,000——
2020-03-31$23.01$25.66191,300——
2020-03-30$21.53$24.01232,200——
2020-03-27$24.56$27.25273,900——
2020-03-26$24.48$27.16208,900——
2020-03-25$24.14$26.79364,800——
2020-03-24$24.74$27.45289,000——
2020-03-23$23.29$25.84303,100——
2020-03-20$23.91$26.53700,900——
2020-03-19$24.48$27.16340,400——
2020-03-18$23.20$25.74334,400——
2020-03-17$23.72$26.32403,000——
2020-03-16$21.91$24.31395,600——
2020-03-13$22.38$24.83318,600——
2020-03-12$21.91$24.31394,900——
2020-03-11$22.45$24.91363,100——
2020-03-10$23.80$26.41487,100——
2020-03-09$22.86$25.37993,600——
2020-03-06$30.97$34.37976,100——
2020-03-05$34.90$38.73242,800——
2020-03-04$36.65$40.67156,300——
2020-03-03$36.33$40.31140,500——
2020-03-02$37.27$41.36203,600——
2020-02-28$36.06$40.01224,100——
2020-02-27$35.38$39.26444,300——
2020-02-26$36.90$40.95141,800——
2020-02-25$37.76$41.90237,100——
2020-02-24$38.18$42.37220,200——
2020-02-21$39.42$43.74521,900——
2020-02-20$39.03$43.31181,000——
2020-02-19$39.23$43.53173,400——
2020-02-18$38.74$42.99110,800——
2020-02-14$38.74$42.99127,300——
2020-02-13$38.80$43.06143,100——
2020-02-12$39.90$44.28193,100——
2020-02-11$39.89$44.26108,000——
2020-02-10$39.43$43.75123,700——
2020-02-07$39.87$44.24166,800——
2020-02-06$40.70$45.16412,400——
2020-02-05$41.61$46.17143,700——
2020-02-04$40.30$44.72162,700——
2020-02-03$39.80$44.16199,700——
2020-01-31$41.83$46.42182,400——
2020-01-30$42.89$47.59223,000——
2020-01-29$43.25$47.99184,800——
2020-01-28$42.54$47.21119,900——
2020-01-27$41.85$46.44165,900——
2020-01-24$42.29$46.93202,400——
2020-01-23$42.76$47.45179,600——
2020-01-22$43.35$48.10131,800——
2020-01-21$42.95$47.66144,800——
2020-01-17$44.02$48.85181,300——
2020-01-16$43.91$48.73129,900——
2020-01-15$43.64$48.43190,000——
2020-01-14$44.13$48.97151,500——
2020-01-13$44.00$48.83243,900——
2020-01-10$44.32$49.18250,300——
2020-01-09$44.85$49.77164,800——
2020-01-08$43.79$48.59252,100——
2020-01-07$44.84$49.76303,800——
2020-01-06$46.27$51.34250,800——
2020-01-03$45.11$50.06195,500——
2020-01-02$44.93$49.86235,600——