The highest closing price for Dmc Global (BOOM) last month was $6.45, on April 27. It was up 17.7% for the month. The latest price is $7.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $6.21 | $6.39 | $6.15 | $6.18 | 229,900 |
April 29 2026 | $6.42 | $6.50 | $6.15 | $6.29 | 266,800 |
April 28 2026 | $6.47 | $6.56 | $6.24 | $6.39 | 297,400 |
April 27 2026 | $6.40 | $6.46 | $6.14 | $6.45 | 271,000 |
April 24 2026 | $5.65 | $6.45 | $5.58 | $6.41 | 644,400 |
April 23 2026 | $5.70 | $5.88 | $5.52 | $5.65 | 245,100 |
April 22 2026 | $5.35 | $5.74 | $5.34 | $5.69 | 453,300 |
April 21 2026 | $5.27 | $5.45 | $5.25 | $5.35 | 188,200 |
April 20 2026 | $5.20 | $5.42 | $5.10 | $5.28 | 413,600 |
April 17 2026 | $5.30 | $5.36 | $5.10 | $5.18 | 246,100 |
April 16 2026 | $5.34 | $5.42 | $5.31 | $5.35 | 222,100 |
April 15 2026 | $5.31 | $5.41 | $5.20 | $5.34 | 279,900 |
April 14 2026 | $5.23 | $5.43 | $5.17 | $5.31 | 237,700 |
April 13 2026 | $5.10 | $5.25 | $5.10 | $5.20 | 298,900 |
April 10 2026 | $5.20 | $5.22 | $5.03 | $5.09 | 143,400 |
April 09 2026 | $5.26 | $5.34 | $5.16 | $5.19 | 213,900 |
April 08 2026 | $5.48 | $5.48 | $5.23 | $5.30 | 250,700 |
April 07 2026 | $5.46 | $5.65 | $5.30 | $5.42 | 387,500 |
April 06 2026 | $5.65 | $5.73 | $5.41 | $5.46 | 368,500 |
April 02 2026 | $5.27 | $5.55 | $5.21 | $5.55 | 288,700 |
April 01 2026 | $5.25 | $5.37 | $5.17 | $5.29 | 242,600 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.