DMC Global (BOOM) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free BOOM Stock Alerts $13.10 +0.08 (+0.61%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media DMC Global Stock Price Performance5 Day Performance-0.23%1 Month Performance-23.03%3 Month Performance-28.02%6 Month Performance-17.45%Year-To-Date Performance-30.39%1 Year Performance-24.15% Receive BOOM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for DMC Global and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… BOOM Stock Chart for Monday, May, 20, 2024 BOOM Chart by TradingView DMC Global Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$13.02$13.10+0.61%$13.10$12.82234,962 shs$261.74 million05/16/2024$12.95$13.02+0.54%$13.05$12.83259,537 shs$260.17 million05/15/2024$13.13$12.95-1.37%$13.33$12.75264,919 shs$258.74 million05/14/2024$13.55$13.13-3.10%$13.63$13.10374,762 shs$262.34 million05/13/2024$13.55$13.55$13.74$13.50215,633 shs$270.73 million05/10/2024$13.70$13.55-1.09%$13.87$13.44192,645 shs$270.73 million Get the Latest News and Ratings for BOOM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DMC Global and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$13.46$13.70+1.78%$13.70$13.38273,513 shs$273.73 million05/08/2024$13.05$13.46+3.14%$13.46$12.96252,017 shs$268.93 million05/07/2024$13.20$13.05-1.14%$13.34$13.03333,411 shs$260.74 million05/06/2024$13.64$13.20-3.23%$14.13$12.97533,425 shs$263.74 million05/03/2024$16.39$13.64-16.78%$15.98$13.56812,845 shs$269.94 million05/02/2024$15.70$16.39+4.39%$16.76$15.64198,831 shs$324.36 million05/01/2024$15.85$15.70-0.95%$16.13$15.67113,242 shs$310.70 million04/30/2024$16.56$15.85-4.29%$16.52$15.82207,041 shs$313.67 million04/29/2024$16.49$16.56+0.42%$16.81$16.38204,017 shs$327.72 million04/26/2024$16.75$16.49-1.55%$17.14$16.33187,670 shs$326.34 million04/25/2024$16.69$16.75+0.36%$16.78$16.4098,215 shs$331.48 million04/24/2024$16.74$16.69-0.30%$16.84$16.53157,696 shs$330.30 million04/23/2024$16.88$16.74-0.83%$17.14$16.70110,222 shs$331.29 million04/22/2024$17.02$16.88-0.82%$17.22$16.57111,478 shs$333.99 million04/19/2024$16.56$17.02+2.78%$17.03$16.49121,568 shs$336.83 million04/18/2024$16.68$16.56-0.72%$16.93$16.53175,317 shs$327.72 million04/17/2024$16.66$16.68+0.12%$17.05$16.55162,560 shs$330.03 million04/16/2024$16.87$16.66-1.24%$16.85$16.41198,737 shs$329.70 million04/15/2024$17.53$16.87-3.76%$17.98$16.86123,564 shs$333.86 million04/12/2024$18.08$17.53-3.04%$18.51$17.50101,495 shs$346.92 million04/11/2024$18.45$18.08-2.01%$18.57$18.0892,557 shs$357.80 million04/10/2024$18.66$18.45-1.13%$18.66$18.00130,531 shs$365.13 million04/09/2024$18.78$18.66-0.64%$18.95$18.54105,541 shs$369.28 million04/08/2024$18.93$18.78-0.79%$19.12$18.73119,435 shs$371.66 million04/05/2024$18.88$18.93+0.26%$19.13$18.53112,170 shs$374.63 million04/04/2024$19.42$18.88-2.78%$19.60$18.83131,269 shs$373.64 million04/03/2024$19.26$19.42+0.83%$19.50$19.11103,246 shs$384.32 million04/02/2024$19.32$19.26-0.31%$19.37$19.06137,180 shs$381.16 million04/01/2024$19.49$19.32-0.87%$19.72$19.31158,486 shs$382.34 million03/29/2024$19.49$19.49$19.52$18.93188,017 shs$385.71 million03/28/2024$18.93$19.49+2.96%$19.52$18.93187,509 shs$385.71 million03/27/2024$18.52$18.93+2.21%$19.05$18.65156,323 shs$374.63 million03/26/2024$18.71$18.52-1.02%$18.82$18.44154,486 shs$366.51 million03/25/2024$18.70$18.71+0.05%$19.04$18.47210,612 shs$370.27 millionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$18.80$18.70-0.53%$18.91$18.45154,519 shs$370.07 million03/21/2024$19.07$18.80-1.42%$19.25$18.75195,882 shs$372.05 million03/20/2024$18.99$19.07+0.42%$19.56$18.76254,902 shs$377.40 million03/19/2024$17.97$18.99+5.68%$19.00$17.87287,179 shs$375.81 million03/18/2024$17.93$17.97+0.22%$18.34$17.88286,230 shs$355.63 million03/15/2024$17.41$17.93+2.99%$18.65$17.50259,529 shs$354.84 million03/14/2024$17.52$17.41-0.63%$17.68$17.34163,280 shs$344.47 million03/13/2024$17.38$17.52+0.81%$17.76$17.37114,364 shs$346.65 million03/12/2024$17.48$17.38-0.57%$17.54$17.20127,650 shs$343.95 million03/11/2024$17.13$17.48+2.04%$17.49$16.88155,282 shs$345.93 million03/08/2024$17.10$17.13+0.18%$17.53$17.03179,019 shs$339.00 million03/07/2024$16.93$17.10+1.00%$17.18$16.98124,940 shs$338.41 million03/06/2024$17.18$16.93-1.46%$17.30$16.75183,884 shs$335.05 million03/05/2024$16.69$17.18+2.94%$17.55$16.80404,140 shs$339.99 million03/04/2024$16.57$16.69+0.72%$16.83$16.44170,060 shs$330.23 million03/01/2024$16.68$16.57-0.66%$16.92$16.44125,370 shs$327.92 million02/29/2024$16.72$16.68-0.24%$17.40$16.58162,767 shs$330.10 million02/28/2024$17.51$16.72-4.51%$17.38$16.66210,653 shs$330.89 million02/27/2024$16.90$17.51+3.61%$17.69$16.83237,268 shs$346.00 million02/26/2024$16.96$16.90-0.35%$17.12$16.68515,664 shs$333.94 million02/23/2024$17.44$16.96-2.75%$17.59$15.00510,250 shs$335.13 million02/22/2024$17.22$17.44+1.28%$17.48$16.84367,509 shs$344.61 million02/21/2024$18.17$17.22-5.23%$18.24$17.19183,728 shs$340.27 million02/20/2024$18.20$18.17-0.16%$18.18$17.79171,358 shs$359.04 million02/19/2024$18.20$18.20$18.47$18.05147,000 shs$359.63 million Related Companies: Quad/Graphics Stock Price Chart CompX International Stock Price Chart Inflection Point Acquisition Stock Price Chart Alta Equipment Group Stock Price Chart Desktop Metal Stock Price Chart Graham Stock Price Chart IperionX Stock Price Chart Advent Technologies Stock Price Chart Twin Disc Stock Price Chart TPI Composites Stock Price Chart Receive BOOM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DMC Global and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BOOM) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyUrgent Nvidia WarningAltimetryShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DMC Global Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.