DMC Global Inc. (BOOM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BOOM Historical Return
If you invested $1000 in DMC Global Inc. (BOOM) 10 years ago, it would be worth $700.2 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125.65, while $1000 invested 1 year ago would be worth $909.44. This corresponds to total returns of -29.98%, -87.44%, -9.06%, respectively, with annualized returns of -3.5%, -33.94%, -9.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BOOM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 7.21 | 7.03 | 7.03 | 7.23 | 6.79 | 195,807 |
| June 17, 2026 | 6.94 | 7.13 | 7.13 | 7.27 | 6.9 | 316,301 |
| June 16, 2026 | 6.88 | 6.9 | 6.9 | 7.08 | 6.85 | 240,323 |
| June 15, 2026 | 7.06 | 6.9 | 6.9 | 7.08 | 6.75 | 282,937 |
| June 12, 2026 | 7.01 | 7.1 | 7.1 | 7.19 | 7 | 140,247 |
| June 11, 2026 | 6.89 | 7.05 | 7.05 | 7.14 | 6.89 | 229,409 |
| June 10, 2026 | 6.79 | 6.89 | 6.89 | 7.03 | 6.77 | 194,431 |
| June 09, 2026 | 7.07 | 6.81 | 6.81 | 7.18 | 6.7 | 196,220 |
| June 08, 2026 | 6.67 | 7 | 7 | 7.02 | 6.67 | 208,989 |
| June 05, 2026 | 6.76 | 6.74 | 6.74 | 6.93 | 6.63 | 0 |
| June 04, 2026 | 6.77 | 6.75 | 6.75 | 6.77 | 6.54 | 344,117 |
| June 03, 2026 | 6.8 | 6.71 | 6.71 | 6.93 | 6.7 | 271,022 |
| June 02, 2026 | 6.81 | 6.8 | 6.8 | 7.01 | 6.75 | 168,864 |
| June 01, 2026 | 6.86 | 6.78 | 6.78 | 7.03 | 6.67 | 211,262 |
| May 29, 2026 | 7.23 | 6.81 | 6.81 | 7.3 | 6.78 | 556,742 |
| May 28, 2026 | 7.19 | 7.25 | 7.25 | 7.26 | 6.9 | 186,595 |
| May 27, 2026 | 7.25 | 7.16 | 7.16 | 7.25 | 6.95 | 188,518 |
| May 26, 2026 | 6.95 | 7.23 | 7.23 | 7.25 | 6.93 | 233,597 |
| May 22, 2026 | 6.85 | 6.9 | 6.9 | 6.92 | 6.77 | 156,109 |
| May 21, 2026 | 6.93 | 6.85 | 6.85 | 7.02 | 6.75 | 169,521 |
| May 20, 2026 | 6.88 | 6.94 | 6.94 | 7.08 | 6.88 | 145,945 |
| May 19, 2026 | 7.01 | 6.93 | 6.93 | 7.11 | 6.84 | 150,554 |
| May 18, 2026 | 6.94 | 7.12 | 7.12 | 7.24 | 6.92 | 143,968 |
| May 15, 2026 | 7.38 | 6.93 | 6.93 | 7.38 | 6.92 | 147,606 |
| May 14, 2026 | 7.41 | 7.37 | 7.37 | 7.63 | 7.37 | 149,074 |
| May 13, 2026 | 7.4 | 7.38 | 7.38 | 7.49 | 7.25 | 188,333 |
| May 12, 2026 | 7.22 | 7.51 | 7.51 | 7.57 | 7.12 | 204,265 |
| May 11, 2026 | 7.51 | 7.19 | 7.19 | 7.53 | 7.19 | 177,777 |
| May 08, 2026 | 7.25 | 7.44 | 7.44 | 7.63 | 7.17 | 214,385 |
| May 07, 2026 | 7.38 | 7.33 | 7.33 | 7.41 | 6.92 | 258,354 |
| May 06, 2026 | 7.54 | 7.39 | 7.39 | 7.54 | 7.2 | 339,070 |
| May 05, 2026 | 7.72 | 7.64 | 7.64 | 8.14 | 7.53 | 423,818 |
| May 04, 2026 | 8.47 | 7.76 | 7.76 | 8.6 | 7.57 | 483,732 |
| May 01, 2026 | 7.5 | 8.41 | 8.41 | 8.56 | 7.1 | 2M |
| April 30, 2026 | 6.21 | 6.18 | 6.18 | 6.39 | 6.15 | 225,816 |
| April 29, 2026 | 6.42 | 6.29 | 6.29 | 6.5 | 6.15 | 255,351 |
| April 28, 2026 | 6.47 | 6.39 | 6.39 | 6.56 | 6.24 | 297,366 |
| April 27, 2026 | 6.4 | 6.45 | 6.45 | 6.46 | 6.14 | 270,980 |
| April 24, 2026 | 5.65 | 6.41 | 6.41 | 6.45 | 5.58 | 643,546 |
| April 23, 2026 | 5.7 | 5.65 | 5.65 | 5.88 | 5.52 | 243,381 |
| April 22, 2026 | 5.35 | 5.69 | 5.69 | 5.74 | 5.34 | 453,230 |
| April 21, 2026 | 5.27 | 5.35 | 5.35 | 5.45 | 5.25 | 188,157 |
| April 20, 2026 | 5.2 | 5.28 | 5.28 | 5.42 | 5.1 | 413,528 |
| April 17, 2026 | 5.3 | 5.18 | 5.18 | 5.36 | 5.1 | 242,511 |
| April 16, 2026 | 5.34 | 5.35 | 5.35 | 5.42 | 5.31 | 222,126 |
| April 15, 2026 | 5.31 | 5.34 | 5.34 | 5.41 | 5.2 | 279,890 |
| April 14, 2026 | 5.23 | 5.31 | 5.31 | 5.43 | 5.17 | 237,103 |
| April 13, 2026 | 5.1 | 5.2 | 5.2 | 5.25 | 5.1 | 298,906 |
| April 10, 2026 | 5.2 | 5.09 | 5.09 | 5.22 | 5.03 | 140,665 |
| April 09, 2026 | 5.26 | 5.19 | 5.19 | 5.34 | 5.16 | 212,923 |
| April 08, 2026 | 5.48 | 5.3 | 5.3 | 5.48 | 5.23 | 250,479 |
| April 07, 2026 | 5.46 | 5.42 | 5.42 | 5.65 | 5.3 | 387,551 |
| April 06, 2026 | 5.65 | 5.46 | 5.46 | 5.73 | 5.41 | 368,527 |
| April 02, 2026 | 5.27 | 5.55 | 5.55 | 5.55 | 5.21 | 286,187 |
| April 01, 2026 | 5.25 | 5.29 | 5.29 | 5.37 | 5.17 | 242,538 |
| March 31, 2026 | 5.13 | 5.21 | 5.21 | 5.35 | 5.13 | 247,394 |
| March 30, 2026 | 5.29 | 5.08 | 5.08 | 5.32 | 5.05 | 227,955 |
| March 27, 2026 | 5.24 | 5.2 | 5.2 | 5.33 | 5.15 | 198,871 |
| March 26, 2026 | 5.04 | 5.23 | 5.23 | 5.35 | 5.04 | 270,495 |
| March 25, 2026 | 5 | 5.01 | 5.01 | 5.07 | 4.95 | 390,033 |
AD
