5 DAY PERFORMANCE
-9.31%
1 MONTH PERFORMANCE
-21.73%
3 MONTH PERFORMANCE
-17.81%
6 MONTH PERFORMANCE
+1.35%
YEAR-TO-DATE PERFORMANCE
-21.38%
1 YEAR PERFORMANCE
-34.66%
DMC Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.85 | $5.84 (-0.26%) | $5.85 | $5.74 | 18.47 K | |
| 10/08/2026 | $5.77 | $5.78 (0.17%) | $5.87 | $5.71 | 83.80 K | $116.75 M |
| 10/07/2026 | $5.91 | $5.80 (-1.86%) | $6.19 | $5.71 | 134.21 K | $117.16 M |
| 10/06/2026 | $5.91 | $5.98 (1.18%) | $6.05 | $5.74 | 80.10 K | $120.79 M |
| 10/05/2026 | $5.80 | $5.84 (0.69%) | $5.97 | $5.74 | 152.26 K | $117.96 M |
| 10/02/2026 | $5.69 | $5.80 (1.93%) | $5.82 | $5.65 | 123.12 K | $117.16 M |
| 10/01/2026 | $5.56 | $5.63 (1.26%) | $5.66 | $5.45 | 100.20 K | $113.72 M |
| 09/30/2026 | $5.64 | $5.58 (-1.06%) | $5.79 | $5.55 | 110.49 K | $112.71 M |
| 09/29/2026 | $5.76 | $5.64 (-2.08%) | $5.85 | $5.64 | 91.30 K | $113.92 M |
| 09/28/2026 | $5.91 | $5.83 (-1.35%) | $5.91 | $5.80 | 102.04 K | $117.76 M |
| 09/25/2026 | $5.88 | $5.91 (0.51%) | $5.94 | $5.75 | 251.70 K | $119.38 M |
| 09/24/2026 | $5.90 | $5.82 (-1.36%) | $5.96 | $5.80 | 183.40 K | $117.56 M |
| 09/23/2026 | $6.05 | $5.92 (-2.15%) | $6.12 | $5.90 | 96.84 K | $119.58 M |
| 09/22/2026 | $6.06 | $6.07 (0.17%) | $6.20 | $6.06 | 62.74 K | $122.61 M |
| 09/21/2026 | $6.26 | $6.10 (-2.56%) | $6.26 | $6.06 | 70.10 K | $123.22 M |
| 09/18/2026 | $6.25 | $6.16 (-1.44%) | $6.25 | $6.00 | 241.25 K | $124.43 M |
| 09/17/2026 | $6.27 | $6.25 (-0.32%) | $6.37 | $6.21 | 75.22 K | $126.25 M |
| 09/16/2026 | $6.35 | $6.24 (-1.73%) | $6.41 | $6.16 | 94.31 K | $126.04 M |
| 09/15/2026 | $6.17 | $6.35 (2.92%) | $6.40 | $6.11 | 64.50 K | $128.27 M |
| 09/14/2026 | $6.29 | $6.22 (-1.11%) | $6.43 | $6.11 | 116.01 K | $125.64 M |
| 09/11/2026 | $6.56 | $6.36 (-3.05%) | $6.65 | $6.31 | 89.63 K | $128.47 M |
| 09/10/2026 | $6.72 | $6.57 (-2.23%) | $6.82 | $6.41 | 54.95 K | $132.71 M |
| 09/09/2026 | $6.88 | $6.72 (-2.33%) | $7.02 | $6.66 | 68.12 K | $135.74 M |
| 09/08/2026 | $6.97 | $6.85 (-1.72%) | $7.06 | $6.80 | 107.80 K | $138.37 M |
| 09/04/2026 | $6.91 | $6.97 (0.87%) | $7.00 | $6.85 | 48.95 K | $140.79 M |
| 09/03/2026 | $6.84 | $6.92 (1.17%) | $6.99 | $6.71 | 75.10 K | $139.78 M |
| 09/02/2026 | $6.66 | $6.84 (2.7%) | $6.93 | $6.66 | 64.06 K | $138.16 M |
| 09/01/2026 | $6.94 | $6.66 (-4.03%) | $6.94 | $6.66 | 69.03 K | $134.53 M |
| 08/31/2026 | $6.85 | $7.07 (3.21%) | $7.11 | $6.85 | 71.93 K | $142.81 M |
| 08/28/2026 | $6.99 | $6.86 (-1.86%) | $7.07 | $6.86 | 66.40 K | $138.57 M |
| 08/27/2026 | $6.64 | $6.99 (5.27%) | $7.04 | $6.56 | 101.43 K | $141.19 M |
| 08/26/2026 | $6.85 | $6.63 (-3.21%) | $6.90 | $6.62 | 111.85 K | $133.92 M |
| 08/25/2026 | $6.76 | $6.85 (1.33%) | $6.92 | $6.60 | 70.10 K | $138.37 M |
| 08/24/2026 | $7.01 | $6.77 (-3.42%) | $7.05 | $6.75 | 72.84 K | $136.75 M |
| 08/21/2026 | $7.04 | $7.01 (-0.43%) | $7.20 | $6.90 | 83.04 K | $141.60 M |
| 08/20/2026 | $7.20 | $7.00 (-2.78%) | $7.35 | $6.82 | 145.90 K | $141.40 M |
| 08/19/2026 | $7.08 | $7.22 (1.98%) | $7.27 | $6.91 | 105.72 K | $145.84 M |
| 08/18/2026 | $7.21 | $7.08 (-1.8%) | $7.28 | $7.02 | 88.10 K | $143.01 M |
| 08/17/2026 | $7.55 | $7.30 (-3.31%) | $7.73 | $7.29 | 109.73 K | $147.46 M |
| 08/14/2026 | $7.52 | $7.55 (0.4%) | $7.64 | $7.43 | 68.40 K | $152.51 M |
| 08/13/2026 | $7.49 | $7.47 (-0.27%) | $7.67 | $7.44 | 94.70 K | $150.89 M |
| 08/12/2026 | $7.69 | $7.56 (-1.69%) | $7.78 | $7.40 | 113.10 K | $152.71 M |
| 08/11/2026 | $7.48 | $7.64 (2.14%) | $7.70 | $7.44 | 83.05 K | $154.32 M |
| 08/10/2026 | $7.65 | $7.46 (-2.48%) | $7.73 | $7.44 | 121.53 K | $150.69 M |
| 08/07/2026 | $7.51 | $7.66 (2%) | $7.85 | $7.28 | 170.76 K | $154.73 M |
| 08/06/2026 | $7.26 | $7.52 (3.58%) | $7.67 | $7.13 | 285.32 K | $151.90 M |
| 08/05/2026 | $7.33 | $7.28 (-0.68%) | $7.40 | $6.92 | 250.06 K | $147.05 M |
| 08/04/2026 | $7.00 | $7.31 (4.43%) | $7.58 | $7.00 | 281.30 K | $147.66 M |
| 08/03/2026 | $6.74 | $7.23 (7.27%) | $7.60 | $6.63 | 511.40 K | $146.04 M |
| 07/31/2026 | $6.31 | $6.74 (6.81%) | $6.82 | $6.20 | 241.47 K | $136.14 M |
| 07/30/2026 | $7.00 | $6.26 (-10.57%) | $7.37 | $6.06 | 842.48 K | $126.45 M |
| 07/29/2026 | $5.48 | $5.42 (-1.09%) | $5.66 | $5.28 | 548.10 K | $109.48 M |
| 07/28/2026 | $5.67 | $5.46 (-3.7%) | $5.67 | $5.30 | 299.69 K | $110.29 M |
| 07/27/2026 | $5.91 | $5.71 (-3.38%) | $6.02 | $5.67 | 119.73 K | $115.34 M |
| 07/24/2026 | $6.16 | $5.93 (-3.73%) | $6.19 | $5.91 | 159.40 K | $118.99 M |
| 07/23/2026 | $6.52 | $6.16 (-5.52%) | $6.64 | $6.12 | 114.64 K | $123.61 M |
| 07/22/2026 | $6.40 | $6.60 (3.12%) | $6.70 | $6.40 | 119.12 K | $132.44 M |
| 07/21/2026 | $6.23 | $6.40 (2.73%) | $6.49 | $6.17 | 160.62 K | $128.42 M |
| 07/20/2026 | $6.26 | $6.24 (-0.32%) | $6.35 | $6.18 | 142.70 K | $125.21 M |
| 07/17/2026 | $6.22 | $6.26 (0.64%) | $6.28 | $6.07 | 151.60 K | $125.61 M |
| 07/16/2026 | $6.26 | $6.27 (0.16%) | $6.36 | $6.15 | 101.71 K | $125.81 M |
| 07/15/2026 | $6.56 | $6.32 (-3.66%) | $6.64 | $6.28 | 154.30 K | $126.82 M |
| 07/14/2026 | $6.54 | $6.49 (-0.76%) | $6.66 | $6.46 | 156.30 K | $130.23 M |
| 07/13/2026 | $6.50 | $6.55 (0.77%) | $6.84 | $6.44 | 273.46 K | $131.43 M |
| 07/10/2026 | $6.44 | $6.47 (0.47%) | $6.59 | $6.37 | 147.42 K | $129.83 M |
| 07/09/2026 | $6.29 | $6.40 (1.75%) | $6.43 | $6.13 | 147.39 K | $128.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
