The highest closing price for Dmc Global (BOOM) last month was $6.97, on September 4. It was down 19.6% for the month. The latest price is $9.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $5.64 | $5.79 | $5.55 | $5.58 | 110,000 |
September 29 2026 | $5.76 | $5.85 | $5.64 | $5.64 | 91,200 |
September 28 2026 | $5.91 | $5.91 | $5.80 | $5.83 | 100,000 |
September 25 2026 | $5.88 | $5.94 | $5.75 | $5.91 | 251,700 |
September 24 2026 | $5.90 | $5.96 | $5.80 | $5.82 | 183,400 |
September 23 2026 | $6.05 | $6.12 | $5.90 | $5.92 | 96,800 |
September 22 2026 | $6.06 | $6.20 | $6.06 | $6.07 | 62,700 |
September 21 2026 | $6.26 | $6.26 | $6.06 | $6.10 | 70,000 |
September 18 2026 | $6.25 | $6.25 | $6.00 | $6.16 | 240,900 |
September 17 2026 | $6.27 | $6.37 | $6.21 | $6.25 | 75,200 |
September 16 2026 | $6.35 | $6.41 | $6.16 | $6.24 | 94,300 |
September 15 2026 | $6.17 | $6.40 | $6.11 | $6.35 | 64,504 |
September 14 2026 | $6.29 | $6.43 | $6.11 | $6.22 | 116,011 |
September 11 2026 | $6.56 | $6.65 | $6.31 | $6.36 | 89,600 |
September 10 2026 | $6.72 | $6.82 | $6.41 | $6.57 | 54,900 |
September 09 2026 | $6.88 | $7.02 | $6.66 | $6.72 | 68,000 |
September 08 2026 | $6.97 | $7.06 | $6.80 | $6.85 | 107,800 |
September 04 2026 | $6.91 | $7.00 | $6.85 | $6.97 | 48,900 |
September 03 2026 | $6.84 | $6.99 | $6.71 | $6.92 | 75,100 |
September 02 2026 | $6.66 | $6.93 | $6.66 | $6.84 | 63,800 |
September 01 2026 | $6.94 | $6.94 | $6.66 | $6.66 | 69,000 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.