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 $671.31 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $155.62, while $1000 invested 1 year ago would be worth $865.21. This corresponds to total returns of -32.87%, -84.44%, -13.48%, respectively, with annualized returns of -3.9%, -31.07%, -13.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2026 | 6.32 | 6.12 | 6.12 | 6.64 | 6.1 | 330,448 |
| July 01, 2026 | 5.86 | 6.26 | 6.26 | 6.28 | 5.82 | 313,876 |
| June 30, 2026 | 5.93 | 5.81 | 5.81 | 5.96 | 5.55 | 681,459 |
| June 29, 2026 | 6.12 | 5.91 | 5.91 | 6.32 | 5.89 | 596,645 |
| June 26, 2026 | 6.03 | 6.05 | 6.05 | 6.12 | 5.57 | 3.57M |
| June 25, 2026 | 6.26 | 6.03 | 6.03 | 6.27 | 5.92 | 525,720 |
| June 24, 2026 | 6.7 | 6.2 | 6.2 | 6.7 | 6.01 | 420,469 |
| June 23, 2026 | 6.95 | 6.65 | 6.65 | 7.12 | 6.64 | 271,177 |
| June 22, 2026 | 6.97 | 7.04 | 7.04 | 7.1 | 6.93 | 207,539 |
| 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 |
AD
