DMC Global Inc. (BOOM) NASDAQ
7.51
+0.32(+4.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.51
+0.32(+4.45%)
Currency In USD
If you invested $1000 in DMC Global Inc. (BOOM) 10 years ago, it would be worth $781.48 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $142.1, while $1000 invested 1 year ago would be worth $1,056.26. This corresponds to total returns of -21.85%, -85.79%, 5.63%, respectively, with annualized returns of -2.43%, -32.3%, 5.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 5.63 | 5.6 | 5.6 | 5.7 | 5.52 | 269,309 |
| March 04, 2026 | 5.64 | 5.69 | 5.69 | 5.85 | 5.5 | 539,100 |
| March 03, 2026 | 5.85 | 5.59 | 5.59 | 5.86 | 5.53 | 542,864 |
| March 02, 2026 | 5.94 | 5.87 | 5.87 | 6.01 | 5.81 | 325,349 |
| February 27, 2026 | 5.93 | 5.89 | 5.89 | 5.95 | 5.67 | 632,700 |
| February 26, 2026 | 6.39 | 5.86 | 5.86 | 6.45 | 5.85 | 729,221 |
| February 25, 2026 | 5.9 | 6.39 | 6.39 | 6.65 | 5.9 | 891,604 |
| February 24, 2026 | 7.24 | 5.84 | 5.84 | 7.28 | 5.67 | 1.53M |
| February 23, 2026 | 8.65 | 8.71 | 8.71 | 8.84 | 8.46 | 396,700 |
| February 20, 2026 | 8.6 | 8.55 | 8.55 | 8.71 | 8.52 | 334,300 |
| February 19, 2026 | 8.57 | 8.69 | 8.69 | 8.73 | 8.51 | 332,237 |
| February 18, 2026 | 8.59 | 8.55 | 8.55 | 8.74 | 8.38 | 135,418 |
| February 17, 2026 | 8.5 | 8.46 | 8.46 | 8.56 | 8.3 | 113,805 |