The highest closing price for Dmc Global (BOOM) last month was $8.19, on August 5. It was down 16.8% for the month. The latest price is $7.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $6.38 | $6.76 | $6.38 | $6.70 | 235,503 |
August 28 2025 | $6.54 | $6.59 | $6.27 | $6.31 | 549,610 |
August 27 2025 | $6.59 | $6.75 | $6.54 | $6.55 | 96,257 |
August 26 2025 | $6.78 | $6.83 | $6.59 | $6.60 | 89,972 |
August 25 2025 | $6.97 | $6.97 | $6.70 | $6.79 | 122,708 |
August 22 2025 | $6.62 | $7.04 | $6.62 | $6.93 | 279,342 |
August 21 2025 | $6.60 | $6.81 | $6.52 | $6.62 | 214,719 |
August 20 2025 | $6.56 | $6.70 | $6.37 | $6.60 | 168,853 |
August 19 2025 | $6.40 | $6.62 | $6.28 | $6.50 | 261,892 |
August 18 2025 | $6.22 | $6.53 | $6.14 | $6.38 | 257,870 |
August 15 2025 | $6.24 | $6.34 | $6.11 | $6.23 | 240,778 |
August 14 2025 | $6.22 | $6.42 | $6.11 | $6.22 | 242,880 |
August 13 2025 | $6.20 | $6.35 | $6.15 | $6.26 | 169,111 |
August 12 2025 | $6.17 | $6.30 | $6.07 | $6.16 | 217,601 |
August 11 2025 | $6.17 | $6.60 | $6.03 | $6.10 | 369,748 |
August 08 2025 | $6.20 | $6.20 | $5.78 | $5.85 | 385,357 |
August 07 2025 | $6.67 | $6.85 | $6.14 | $6.19 | 325,091 |
August 06 2025 | $7.50 | $7.50 | $6.53 | $6.65 | 530,477 |
August 05 2025 | $7.78 | $8.27 | $7.76 | $8.19 | 189,006 |
August 04 2025 | $7.80 | $7.89 | $7.71 | $7.74 | 89,064 |
August 01 2025 | $8.05 | $8.07 | $7.56 | $7.79 | 148,626 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
