5 DAY PERFORMANCE
-29.30%
1 MONTH PERFORMANCE
+1.15%
3 MONTH PERFORMANCE
-38.04%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
-21.38%
1 YEAR PERFORMANCE
-26.02%
DMC Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $7.40 | $7.38 (-0.27%) | $7.49 | $7.25 | 187.68 K | $147.08 M |
| 05/12/2026 | $7.22 | $7.51 (4.02%) | $7.57 | $7.12 | 204.32 K | $150.70 M |
| 05/11/2026 | $7.51 | $7.19 (-4.26%) | $7.53 | $7.19 | 178.20 K | $144.28 M |
| 05/08/2026 | $7.25 | $7.44 (2.62%) | $7.63 | $7.17 | 215.00 K | $149.29 M |
| 05/07/2026 | $7.38 | $7.33 (-0.68%) | $7.41 | $6.92 | 259.10 K | $147.08 M |
| 05/06/2026 | $7.54 | $7.39 (-1.99%) | $7.54 | $7.20 | 339.85 K | $148.29 M |
| 05/05/2026 | $7.72 | $7.64 (-1.04%) | $8.14 | $7.53 | 424.96 K | $153.31 M |
| 05/04/2026 | $8.47 | $7.76 (-8.38%) | $8.60 | $7.56 | 488.00 K | $155.71 M |
| 05/01/2026 | $7.50 | $8.41 (12.13%) | $8.56 | $7.10 | 2.01 M | $168.76 M |
| 04/30/2026 | $6.21 | $6.18 (-0.48%) | $6.39 | $6.15 | 229.91 K | $124.01 M |
| 04/29/2026 | $6.42 | $6.29 (-2.02%) | $6.50 | $6.15 | 266.80 K | $126.22 M |
| 04/28/2026 | $6.47 | $6.39 (-1.24%) | $6.56 | $6.24 | 297.40 K | $128.22 M |
| 04/27/2026 | $6.40 | $6.45 (0.78%) | $6.46 | $6.14 | 271.08 K | $129.43 M |
| 04/24/2026 | $5.65 | $6.41 (13.45%) | $6.45 | $5.58 | 644.40 K | $127.64 M |
| 04/23/2026 | $5.70 | $5.65 (-0.88%) | $5.88 | $5.52 | 245.10 K | $112.50 M |
| 04/22/2026 | $5.35 | $5.69 (6.36%) | $5.74 | $5.34 | 453.45 K | $113.30 M |
| 04/21/2026 | $5.27 | $5.35 (1.52%) | $5.45 | $5.25 | 188.20 K | $106.53 M |
| 04/20/2026 | $5.20 | $5.28 (1.54%) | $5.42 | $5.10 | 413.60 K | $105.14 M |
| 04/17/2026 | $5.30 | $5.18 (-2.26%) | $5.36 | $5.10 | 246.10 K | $103.14 M |
| 04/16/2026 | $5.34 | $5.35 (0.19%) | $5.42 | $5.31 | 222.15 K | $106.53 M |
| 04/15/2026 | $5.31 | $5.34 (0.56%) | $5.41 | $5.20 | 279.90 K | $106.33 M |
| 04/14/2026 | $5.23 | $5.31 (1.53%) | $5.43 | $5.17 | 237.70 K | $105.73 M |
| 04/13/2026 | $5.10 | $5.20 (1.96%) | $5.25 | $5.10 | 299.32 K | $103.54 M |
| 04/10/2026 | $5.20 | $5.09 (-2.12%) | $5.22 | $5.03 | 143.40 K | $101.35 M |
| 04/09/2026 | $5.26 | $5.19 (-1.33%) | $5.34 | $5.16 | 213.90 K | $103.34 M |
| 04/08/2026 | $5.48 | $5.30 (-3.28%) | $5.48 | $5.23 | 250.78 K | $105.53 M |
| 04/07/2026 | $5.46 | $5.42 (-0.73%) | $5.65 | $5.30 | 387.55 K | $107.92 M |
| 04/06/2026 | $5.65 | $5.46 (-3.36%) | $5.73 | $5.41 | 368.58 K | $108.72 M |
| 04/02/2026 | $5.27 | $5.55 (5.31%) | $5.55 | $5.21 | 288.70 K | $110.51 M |
| 04/01/2026 | $5.25 | $5.29 (0.76%) | $5.37 | $5.17 | 242.60 K | $105.33 M |
| 03/31/2026 | $5.13 | $5.21 (1.56%) | $5.35 | $5.13 | 249.62 K | $103.74 M |
| 03/30/2026 | $5.29 | $5.08 (-3.97%) | $5.32 | $5.05 | 229.30 K | $101.15 M |
| 03/27/2026 | $5.24 | $5.20 (-0.76%) | $5.33 | $5.15 | 198.90 K | $103.54 M |
| 03/26/2026 | $5.04 | $5.23 (3.77%) | $5.35 | $5.04 | 270.91 K | $104.14 M |
| 03/25/2026 | $5.00 | $5.01 (0.2%) | $5.07 | $4.95 | 390.70 K | $99.76 M |
| 03/24/2026 | $4.92 | $4.89 (-0.61%) | $4.99 | $4.81 | 188.94 K | $97.37 M |
| 03/23/2026 | $4.86 | $4.86 (0%) | $4.96 | $4.73 | 309.00 K | $96.77 M |
| 03/20/2026 | $4.86 | $4.75 (-2.26%) | $4.90 | $4.71 | 357.43 K | $94.58 M |
| 03/19/2026 | $4.85 | $4.85 (0%) | $4.90 | $4.73 | 233.11 K | $96.57 M |
| 03/18/2026 | $5.05 | $4.90 (-2.97%) | $5.08 | $4.82 | 359.50 K | $97.57 M |
| 03/17/2026 | $4.91 | $5.04 (2.65%) | $5.24 | $4.87 | 468.60 K | $100.36 M |
| 03/16/2026 | $4.83 | $4.84 (0.21%) | $4.94 | $4.73 | 257.05 K | $96.37 M |
| 03/13/2026 | $4.91 | $4.73 (-3.67%) | $4.97 | $4.69 | 300.63 K | $94.18 M |
| 03/12/2026 | $4.90 | $4.86 (-0.82%) | $4.98 | $4.73 | 484.76 K | $96.77 M |
| 03/11/2026 | $5.10 | $4.90 (-3.92%) | $5.16 | $4.84 | 502.06 K | $97.57 M |
| 03/10/2026 | $5.26 | $5.12 (-2.66%) | $5.40 | $5.06 | 344.03 K | $101.95 M |
| 03/09/2026 | $5.42 | $5.26 (-2.95%) | $5.49 | $5.07 | 445.00 K | $104.74 M |
| 03/06/2026 | $5.56 | $5.43 (-2.34%) | $5.65 | $5.41 | 399.35 K | $108.12 M |
| 03/05/2026 | $5.63 | $5.60 (-0.53%) | $5.70 | $5.52 | 269.31 K | $111.51 M |
| 03/04/2026 | $5.64 | $5.69 (0.89%) | $5.85 | $5.50 | 539.75 K | $113.30 M |
| 03/03/2026 | $5.85 | $5.59 (-4.44%) | $5.86 | $5.53 | 543.38 K | $111.31 M |
| 03/02/2026 | $5.94 | $5.87 (-1.18%) | $6.01 | $5.81 | 325.35 K | $116.88 M |
| 02/27/2026 | $5.93 | $5.89 (-0.67%) | $5.95 | $5.67 | 632.70 K | $117.28 M |
| 02/26/2026 | $6.39 | $5.86 (-8.29%) | $6.45 | $5.85 | 729.22 K | $116.68 M |
| 02/25/2026 | $5.90 | $6.39 (8.31%) | $6.65 | $5.90 | 891.60 K | $127.24 M |
| 02/24/2026 | $7.24 | $5.84 (-19.34%) | $7.28 | $5.67 | 1.53 M | $116.29 M |
| 02/23/2026 | $8.65 | $8.71 (0.69%) | $8.84 | $8.46 | 396.70 K | $173.43 M |
| 02/20/2026 | $8.60 | $8.55 (-0.58%) | $8.71 | $8.52 | 334.30 K | $170.25 M |
| 02/19/2026 | $8.57 | $8.69 (1.4%) | $8.73 | $8.51 | 332.24 K | $173.04 M |
| 02/18/2026 | $8.59 | $8.55 (-0.47%) | $8.74 | $8.38 | 135.42 K | $170.41 M |
| 02/17/2026 | $8.50 | $8.46 (-0.47%) | $8.56 | $8.30 | 113.81 K | $168.61 M |
| 02/13/2026 | $8.45 | $8.49 (0.47%) | $8.70 | $8.37 | 166.20 K | $169.21 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.
