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 $527.41 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $141.3, while $1000 invested 1 year ago would be worth $651.11. This corresponds to total returns of -47.26%, -85.87%, -34.89%, respectively, with annualized returns of -6.2%, -32.37%, -34.89%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.64 | 5.58 | 5.58 | 5.79 | 5.55 | 109,989 |
| September 29, 2026 | 5.76 | 5.64 | 5.64 | 5.85 | 5.64 | 91,178 |
| September 28, 2026 | 5.91 | 5.83 | 5.83 | 5.91 | 5.8 | 99,981 |
| September 25, 2026 | 5.88 | 5.91 | 5.91 | 5.94 | 5.75 | 251,672 |
| September 24, 2026 | 5.9 | 5.82 | 5.82 | 5.96 | 5.8 | 183,404 |
| September 23, 2026 | 6.05 | 5.92 | 5.92 | 6.12 | 5.9 | 96,841 |
| September 22, 2026 | 6.12 | 6.07 | 6.07 | 6.2 | 6.06 | 62,681 |
| September 21, 2026 | 6.09 | 6.1 | 6.1 | 6.14 | 6.05 | 70,017 |
| September 18, 2026 | 6.25 | 6.16 | 6.16 | 6.25 | 6 | 240,921 |
| September 17, 2026 | 6.27 | 6.25 | 6.25 | 6.37 | 6.21 | 75,212 |
| September 16, 2026 | 6.35 | 6.24 | 6.24 | 6.41 | 6.16 | 94,305 |
| September 15, 2026 | 6.17 | 6.35 | 6.35 | 6.4 | 6.11 | 64,500 |
| September 11, 2026 | 6.64 | 6.36 | 6.36 | 6.65 | 6.31 | 89,581 |
| September 10, 2026 | 6.72 | 6.57 | 6.57 | 6.82 | 6.41 | 54,944 |
| September 09, 2026 | 6.88 | 6.72 | 6.72 | 7.02 | 6.66 | 67,946 |
| September 08, 2026 | 6.97 | 6.85 | 6.85 | 7.06 | 6.8 | 107,766 |
| September 04, 2026 | 6.91 | 6.97 | 6.97 | 7 | 6.85 | 48,747 |
| September 03, 2026 | 6.84 | 6.92 | 6.92 | 6.99 | 6.71 | 0 |
| September 02, 2026 | 6.66 | 6.84 | 6.84 | 6.93 | 6.66 | 63,806 |
| September 01, 2026 | 6.94 | 6.66 | 6.66 | 6.94 | 6.66 | 68,978 |
| August 31, 2026 | 6.85 | 7.07 | 7.07 | 7.11 | 6.85 | 71,426 |
| August 28, 2026 | 6.99 | 6.86 | 6.86 | 7.07 | 6.86 | 66,400 |
| August 27, 2026 | 6.64 | 6.99 | 6.99 | 7.04 | 6.56 | 101,428 |
| August 26, 2026 | 6.85 | 6.63 | 6.63 | 6.9 | 6.62 | 111,715 |
| August 25, 2026 | 6.76 | 6.85 | 6.85 | 6.92 | 6.6 | 70,102 |
| August 24, 2026 | 7.01 | 6.77 | 6.77 | 7.05 | 6.75 | 72,584 |
| August 21, 2026 | 7.04 | 7.01 | 7.01 | 7.2 | 6.9 | 82,999 |
| August 20, 2026 | 7.2 | 7 | 7 | 7.35 | 6.82 | 145,871 |
| August 19, 2026 | 7.08 | 7.22 | 7.22 | 7.27 | 6.91 | 0 |
| August 18, 2026 | 7.21 | 7.08 | 7.08 | 7.28 | 7.02 | 88,069 |
| August 17, 2026 | 7.55 | 7.3 | 7.3 | 7.73 | 7.29 | 109,726 |
| August 14, 2026 | 7.52 | 7.55 | 7.55 | 7.64 | 7.43 | 68,365 |
| August 13, 2026 | 7.56 | 7.47 | 7.47 | 7.67 | 7.44 | 0 |
| August 12, 2026 | 7.56 | 7.56 | 7.56 | 7.78 | 7.4 | 0 |
| August 11, 2026 | 7.48 | 7.64 | 7.64 | 7.7 | 7.48 | 0 |
| August 10, 2026 | 7.65 | 7.46 | 7.46 | 7.73 | 7.44 | 121,434 |
| August 07, 2026 | 7.51 | 7.66 | 7.66 | 7.84 | 7.28 | 0 |
| August 06, 2026 | 7.26 | 7.52 | 7.52 | 7.67 | 7.13 | 285,303 |
| August 05, 2026 | 7.33 | 7.28 | 7.28 | 7.4 | 6.92 | 249,833 |
| August 04, 2026 | 7 | 7.31 | 7.31 | 7.58 | 7 | 281,302 |
| August 03, 2026 | 6.74 | 7.23 | 7.23 | 7.6 | 6.63 | 511,357 |
| July 31, 2026 | 6.31 | 6.74 | 6.74 | 6.82 | 6.2 | 241,007 |
| July 30, 2026 | 7 | 6.26 | 6.26 | 7.37 | 6.06 | 842,055 |
| July 29, 2026 | 5.48 | 5.42 | 5.42 | 5.66 | 5.28 | 493,408 |
| July 28, 2026 | 5.67 | 5.46 | 5.46 | 5.67 | 5.3 | 299,612 |
| July 27, 2026 | 5.91 | 5.71 | 5.71 | 6.02 | 5.67 | 119,728 |
| July 23, 2026 | 6.52 | 6.16 | 6.16 | 6.64 | 6.12 | 114,644 |
| July 22, 2026 | 6.4 | 6.6 | 6.6 | 6.7 | 6.4 | 119,119 |
| July 21, 2026 | 6.23 | 6.4 | 6.4 | 6.49 | 6.17 | 155,392 |
| July 20, 2026 | 6.26 | 6.24 | 6.24 | 6.35 | 6.18 | 142,656 |
| July 17, 2026 | 6.22 | 6.26 | 6.26 | 6.28 | 6.07 | 151,604 |
| July 16, 2026 | 6.26 | 6.27 | 6.27 | 6.36 | 6.15 | 101,712 |
| July 15, 2026 | 6.56 | 6.32 | 6.32 | 6.64 | 6.28 | 153,741 |
| July 14, 2026 | 6.54 | 6.49 | 6.49 | 6.66 | 6.46 | 156,257 |
| July 13, 2026 | 6.5 | 6.55 | 6.55 | 6.84 | 6.44 | 273,404 |
| July 10, 2026 | 6.44 | 6.47 | 6.47 | 6.59 | 6.37 | 147,420 |
| July 09, 2026 | 6.29 | 6.4 | 6.4 | 6.43 | 6.13 | 147,138 |
| July 08, 2026 | 6.29 | 6.25 | 6.25 | 6.4 | 6.18 | 142,049 |
| July 07, 2026 | 6.3 | 6.27 | 6.27 | 6.47 | 6.11 | 180,491 |
| July 06, 2026 | 6.12 | 6.34 | 6.34 | 6.35 | 6.03 | 203,078 |
AD
