DMC Global Inc. (BOOM) NASDAQ

6.78

-0.03(-0.44%)

Updated at June 01 04:00PM

Currency In USD

BOOM Historical Return

If you invested $1000 in DMC Global Inc. (BOOM) 10 years ago, it would be worth $656.34 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $117.12, while $1000 invested 1 year ago would be worth $1,022.62. This corresponds to total returns of -34.37%, -88.29%, 2.26%, respectively, with annualized returns of -4.12%, -34.86%, 2.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BOOM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4.92	4.89	4.89	4.99	4.81	188,930
March 23, 2026	4.86	4.86	4.86	4.96	4.73	308,883
March 20, 2026	4.86	4.75	4.75	4.9	4.71	357,419
March 19, 2026	4.85	4.85	4.85	4.9	4.73	228,880
March 18, 2026	5.05	4.9	4.9	5.08	4.82	359,492
March 17, 2026	4.91	5.04	5.04	5.24	4.87	468,358
March 16, 2026	4.83	4.84	4.84	4.94	4.73	255,024
March 13, 2026	4.91	4.73	4.73	4.97	4.69	295,744
March 12, 2026	4.9	4.86	4.86	4.98	4.73	481,258
March 11, 2026	5.1	4.9	4.9	5.16	4.84	498,919
March 10, 2026	5.26	5.12	5.12	5.4	5.06	341,729
March 09, 2026	5.42	5.26	5.26	5.49	5.07	444,320
March 06, 2026	5.56	5.43	5.43	5.65	5.41	399,353