Dmc Global (BOOM) went public on January 5, 1989, when it opened at a split-adjusted price of $0.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $7.50 | $8.60 | $6.92 | $7.44 | 3,727,105 |
April 2026 | $5.25 | $6.56 | $5.03 | $6.18 | 6,189,700 |
March 2026 | $5.94 | $6.01 | $4.69 | $5.21 | 7,666,575 |
February 2026 | $8.46 | $8.95 | $5.67 | $5.89 | 7,451,597 |
January 2026 | $6.75 | $9.20 | $6.56 | $8.60 | 3,416,453 |
December 2025 | $6.20 | $6.85 | $5.79 | $6.69 | 3,852,245 |
November 2025 | $8.00 | $8.10 | $5.46 | $6.21 | 3,920,248 |
October 2025 | $8.43 | $8.60 | $7.08 | $8.06 | 3,690,264 |
September 2025 | $6.67 | $8.71 | $6.57 | $8.45 | 4,814,738 |
August 2025 | $8.05 | $8.27 | $5.78 | $6.70 | 5,184,465 |
July 2025 | $8.04 | $8.96 | $7.38 | $8.09 | 2,879,005 |
June 2025 | $6.54 | $8.44 | $6.26 | $8.06 | 3,706,461 |
May 2025 | $6.40 | $7.68 | $6.30 | $6.46 | 4,173,744 |
April 2025 | $8.36 | $8.89 | $6.02 | $6.49 | 4,825,963 |
March 2025 | $8.53 | $9.20 | $7.61 | $8.42 | 3,589,439 |
February 2025 | $8.03 | $9.92 | $7.75 | $8.48 | 4,809,890 |
January 2025 | $7.46 | $8.87 | $7.06 | $8.14 | 3,878,256 |
December 2024 | $7.98 | $8.39 | $6.65 | $7.35 | 4,369,738 |
November 2024 | $10.12 | $10.14 | $7.16 | $8.05 | 6,095,017 |
October 2024 | $12.90 | $13.77 | $9.70 | $10.09 | 5,622,891 |
September 2024 | $12.18 | $13.62 | $10.45 | $12.98 | 5,292,122 |
August 2024 | $13.50 | $13.74 | $11.14 | $12.37 | 4,811,098 |
July 2024 | $14.42 | $15.14 | $13.35 | $13.50 | 4,336,503 |
June 2024 | $13.11 | $14.98 | $11.12 | $14.42 | 7,591,590 |
May 2024 | $15.92 | $16.76 | $12.75 | $12.99 | 7,582,770 |