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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$39.61$44.18123,400——
2021-12-30$40.34$44.99116,700——
2021-12-29$39.57$44.1388,000——
2021-12-28$39.91$44.5171,100——
2021-12-27$40.62$45.3166,100——
2021-12-23$40.82$45.5379,200——
2021-12-22$39.38$43.9291,900——
2021-12-21$39.88$44.4894,400——
2021-12-20$36.34$40.53150,800——
2021-12-17$38.59$43.041,008,800——
2021-12-16$37.23$41.52121,100——
2021-12-15$36.27$40.45219,800——
2021-12-14$36.69$40.9268,300——
2021-12-13$37.42$41.7475,700——
2021-12-10$39.20$43.7279,600——
2021-12-09$39.00$43.5073,000——
2021-12-08$38.66$43.1252,500——
2021-12-07$38.30$42.72106,000——
2021-12-06$38.37$42.80151,500——
2021-12-03$35.52$39.6263,900——
2021-12-02$36.82$41.0782,200——
2021-12-01$35.51$39.61137,800——
2021-11-30$36.50$40.71257,300——
2021-11-29$37.04$41.31142,100——
2021-11-26$37.04$41.3153,700——
2021-11-24$38.63$43.0966,200——
2021-11-23$39.32$43.8696,000——
2021-11-22$38.71$43.1795,000——
2021-11-19$38.09$42.4877,800——
2021-11-18$40.17$44.8079,200——
2021-11-17$40.76$45.4655,900——
2021-11-16$42.52$47.4267,200——
2021-11-15$42.26$47.1373,600——
2021-11-12$42.50$47.4044,800——
2021-11-11$43.96$49.0362,900——
2021-11-10$43.71$48.7590,900——
2021-11-09$45.30$50.53117,300——
2021-11-08$47.22$52.67178,100——
2021-11-05$43.36$48.3684,400——
2021-11-04$40.65$45.34129,700——
2021-11-03$41.20$45.95136,900——
2021-11-02$40.74$45.4473,300——
2021-11-01$41.09$45.83100,200——
2021-10-29$41.78$46.6089,700——
2021-10-28$42.51$47.41102,900——
2021-10-27$41.67$46.48113,400——
2021-10-26$43.39$48.39213,300——
2021-10-25$41.83$46.65150,900——
2021-10-22$41.72$46.53452,200——
2021-10-21$39.23$43.75162,200——
2021-10-20$38.98$43.48107,000——
2021-10-19$39.06$43.57132,100——
2021-10-18$38.07$42.46146,400——
2021-10-15$41.55$46.3495,500——
2021-10-14$40.55$45.2361,800——
2021-10-13$39.37$43.91152,900——
2021-10-12$41.84$46.67143,700——
2021-10-11$40.46$45.13149,500——
2021-10-08$39.82$44.41194,200——
2021-10-07$38.73$43.2069,100——
2021-10-06$37.53$41.86105,500——
2021-10-05$39.09$43.6089,600——
2021-10-04$39.08$43.59182,700——
2021-10-01$39.49$44.04143,100——
2021-09-30$36.91$41.1759,900——
2021-09-29$36.84$41.09100,700——
2021-09-28$37.40$41.71122,800——
2021-09-27$38.49$42.93139,700——
2021-09-24$36.90$41.16153,000——
2021-09-23$36.75$40.99177,500——
2021-09-22$35.93$40.07136,700——
2021-09-21$35.91$40.05123,800——
2021-09-20$37.65$41.99101,400——
2021-09-17$39.38$43.92384,900——
2021-09-16$39.97$44.5865,900——
2021-09-15$40.42$45.08104,700——
2021-09-14$39.97$44.58119,800——
2021-09-13$41.25$46.0169,800——
2021-09-10$40.04$44.6666,200——
2021-09-09$40.30$44.9598,300——
2021-09-08$39.96$44.57111,100——
2021-09-07$40.57$45.2558,400——
2021-09-03$39.95$44.5655,500——
2021-09-02$40.78$45.4843,100——
2021-09-01$40.97$45.7086,100——
2021-08-31$40.17$44.8091,100——
2021-08-30$40.07$44.69131,700——
2021-08-27$41.34$46.11155,300——
2021-08-26$38.51$42.9598,900——
2021-08-25$39.12$43.6357,200——
2021-08-24$39.07$43.58126,800——
2021-08-23$38.54$42.9962,000——
2021-08-20$37.08$41.3683,500——
2021-08-19$36.56$40.7894,300——
2021-08-18$37.71$42.0694,400——
2021-08-17$38.75$43.2253,200——
2021-08-16$39.61$44.1863,300——
2021-08-13$40.46$45.1357,500——
2021-08-12$42.03$46.8864,600——
2021-08-11$43.25$48.2447,000——
2021-08-10$43.49$48.5181,000——
2021-08-09$42.48$47.3893,800——
2021-08-06$43.27$48.2685,600——
2021-08-05$41.78$46.6068,700——
2021-08-04$41.88$46.71121,700——
2021-08-03$43.60$48.63122,900——
2021-08-02$43.31$48.31115,900——
2021-07-30$43.77$48.82101,400——
2021-07-29$44.81$49.98100,800——
2021-07-28$43.83$48.89474,500——
2021-07-27$43.40$48.41246,600——
2021-07-26$43.49$48.51305,100——
2021-07-23$41.84$46.67955,900——
2021-07-22$47.17$52.61309,200——
2021-07-21$50.45$56.27169,600——
2021-07-20$49.84$55.59188,300——
2021-07-19$48.36$53.94126,700——
2021-07-16$50.79$56.6575,900——
2021-07-15$51.32$57.24119,900——
2021-07-14$52.82$58.9179,900——
2021-07-13$55.94$62.3978,300——
2021-07-12$57.40$64.0290,300——
2021-07-09$57.05$63.6372,200——
2021-07-08$54.64$60.94140,500——
2021-07-07$55.14$61.50161,800——
2021-07-06$56.05$62.52173,000——
2021-07-02$59.21$66.04253,200——
2021-07-01$57.56$64.2072,300——
2021-06-30$56.21$62.6979,200——
2021-06-29$55.26$61.63161,800——
2021-06-28$52.77$58.86139,900——
2021-06-25$56.90$63.46761,600——
2021-06-24$58.82$65.60109,300——
2021-06-23$56.91$63.47109,400——
2021-06-22$55.95$62.40136,800——
2021-06-21$57.09$63.68208,700——
2021-06-18$55.03$61.38900,000——
2021-06-17$56.03$62.49208,200——
2021-06-16$59.68$66.56178,400——
2021-06-15$60.98$68.01197,800——
2021-06-14$61.59$68.69334,900——
2021-06-11$60.31$67.27169,200——
2021-06-10$59.52$66.39121,200——
2021-06-09$59.73$66.62133,800——
2021-06-08$60.20$67.14149,300——
2021-06-07$58.62$65.38124,200——
2021-06-04$59.84$66.74156,300——
2021-06-03$60.54$67.52201,600——
2021-06-02$57.89$64.57197,400——
2021-06-01$54.14$60.38155,600——
2021-05-28$52.97$59.0864,500——
2021-05-27$54.01$60.2494,700——
2021-05-26$52.97$59.0891,400——
2021-05-25$52.23$58.25148,500——
2021-05-24$52.31$58.34119,100——
2021-05-21$51.93$57.9260,600——
2021-05-20$51.42$57.35168,900——
2021-05-19$51.94$57.93114,300——
2021-05-18$53.07$59.1977,500——
2021-05-17$54.23$60.49119,800——
2021-05-14$53.80$60.0181,400——
2021-05-13$52.85$58.95220,100——
2021-05-12$54.09$60.33197,300——
2021-05-11$58.26$64.98131,300——
2021-05-10$56.38$62.88248,300——
2021-05-07$55.67$62.09354,700——
2021-05-06$54.80$61.12258,200——
2021-05-05$54.46$60.741,169,100——
2021-05-04$50.05$55.82623,800——
2021-05-03$57.01$63.59133,400——
2021-04-30$54.00$60.23120,800——
2021-04-29$54.32$60.59188,400——
2021-04-28$52.13$58.14207,600——
2021-04-27$50.26$56.06157,900——
2021-04-26$51.05$56.9466,100——
2021-04-23$50.00$55.77123,600——
2021-04-22$52.01$58.01135,700——
2021-04-21$52.85$58.9593,100——
2021-04-20$51.76$57.73124,600——
2021-04-19$56.58$63.1178,600——
2021-04-16$56.03$62.4988,500——
2021-04-15$54.92$61.2586,400——
2021-04-14$56.98$63.55162,000——
2021-04-13$51.96$57.9565,700——
2021-04-12$52.11$58.1274,700——
2021-04-09$51.53$57.4780,400——
2021-04-08$53.01$59.1269,000——
2021-04-07$52.31$58.3474,600——
2021-04-06$52.43$58.4876,200——
2021-04-05$54.49$60.78197,800——
2021-04-01$55.29$61.67108,200——
2021-03-31$54.26$60.52107,900——
2021-03-30$53.68$59.8780,500——
2021-03-29$53.54$59.72147,000——
2021-03-26$57.00$63.57101,000——
2021-03-25$55.55$61.96144,300——
2021-03-24$55.01$61.36172,900——
2021-03-23$53.28$59.43171,800——
2021-03-22$54.03$60.2683,700——
2021-03-19$55.00$61.34518,700——
2021-03-18$55.66$62.08117,000——
2021-03-17$58.80$65.5889,600——
2021-03-16$61.33$68.40242,100——
2021-03-15$64.20$71.61117,700——
2021-03-12$67.10$74.8480,700——
2021-03-11$67.54$75.33134,500——
2021-03-10$66.90$74.6296,600——
2021-03-09$64.89$72.37139,700——
2021-03-08$68.92$76.87212,900——
2021-03-05$67.49$75.27186,500——
2021-03-04$64.46$71.90140,600——
2021-03-03$65.00$72.50100,100——
2021-03-02$63.15$70.4376,400——
2021-03-01$64.42$71.85247,200——
2021-02-26$62.99$70.26172,000——
2021-02-25$64.53$71.97107,100——
2021-02-24$65.43$72.98205,500——
2021-02-23$64.69$72.15164,400——
2021-02-22$67.78$75.60167,000——
2021-02-19$64.40$71.83183,200——
2021-02-18$62.00$69.15168,000——
2021-02-17$66.30$73.95264,500——
2021-02-16$60.22$67.17315,000——
2021-02-12$56.54$63.0649,600——
2021-02-11$57.00$63.57124,600——
2021-02-10$57.79$64.46167,300——
2021-02-09$58.27$64.99113,100——
2021-02-08$58.17$64.8888,700——
2021-02-05$56.99$63.5674,400——
2021-02-04$57.24$63.8471,300——
2021-02-03$56.88$63.4455,500——
2021-02-02$57.00$63.57128,000——
2021-02-01$55.92$62.37210,000——
2021-01-29$57.17$63.76437,700——
2021-01-28$51.87$57.85114,800——
2021-01-27$49.53$55.24152,100——
2021-01-26$50.38$56.1938,500——
2021-01-25$50.12$55.9056,400——
2021-01-22$50.91$56.7893,400——
2021-01-21$48.29$53.8657,400——
2021-01-20$50.79$56.6561,800——
2021-01-19$50.89$56.7655,800——
2021-01-15$49.98$55.7453,500——
2021-01-14$52.19$58.2178,000——
2021-01-13$51.03$56.9274,000——
2021-01-12$52.39$58.4367,300——
2021-01-11$50.38$56.1956,500——
2021-01-08$49.98$55.7446,900——
2021-01-07$51.10$56.9988,300——
2021-01-06$50.05$55.82146,100——
2021-01-05$48.00$53.54165,500——
2021-01-04$44.32$49.4389,500——