5 DAY PERFORMANCE
-8.12%
1 MONTH PERFORMANCE
-10.72%
3 MONTH PERFORMANCE
+1.61%
6 MONTH PERFORMANCE
-28.49%
YEAR-TO-DATE PERFORMANCE
+3.13%
1 YEAR PERFORMANCE
-56.39%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.00 | $8.08 (1%) | $8.24 | $7.89 | 156,735 | $158.34 M |
| 03/11/2025 | $7.91 | $7.94 (0.38%) | $8.16 | $7.73 | 226,631 | $156.66 M |
| 03/10/2025 | $8.21 | $7.94 (-3.29%) | $8.42 | $7.92 | 187,100 | $156.66 M |
| 03/07/2025 | $8.21 | $8.25 (0.49%) | $8.50 | $8.16 | 99,902 | $162.78 M |
| 03/06/2025 | $8.22 | $8.25 (0.36%) | $8.39 | $8.05 | 110,641 | $162.78 M |
| 03/05/2025 | $8.08 | $8.30 (2.72%) | $8.40 | $8.01 | 133,535 | $163.76 M |
| 03/04/2025 | $8.05 | $8.09 (0.5%) | $8.27 | $7.61 | 192,810 | $159.62 M |
| 03/03/2025 | $8.53 | $8.19 (-3.99%) | $8.64 | $8.16 | 443,700 | $161.59 M |
| 02/28/2025 | $8.51 | $8.48 (-0.35%) | $8.87 | $8.35 | 231,000 | $167.32 M |
| 02/27/2025 | $8.92 | $8.49 (-4.82%) | $9.02 | $8.39 | 300,330 | $167.51 M |
| 02/26/2025 | $9.08 | $8.86 (-2.42%) | $9.14 | $8.78 | 317,800 | $174.81 M |
| 02/25/2025 | $9.34 | $9.06 (-3%) | $9.92 | $8.77 | 746,668 | $178.76 M |
| 02/24/2025 | $8.51 | $8.31 (-2.35%) | $8.56 | $8.25 | 279,300 | $163.96 M |
| 02/21/2025 | $8.68 | $8.44 (-2.76%) | $8.84 | $8.36 | 175,048 | $166.53 M |
| 02/20/2025 | $8.61 | $8.60 (-0.12%) | $8.80 | $8.59 | 143,529 | $169.48 M |
| 02/19/2025 | $8.71 | $8.60 (-1.26%) | $8.92 | $8.55 | 161,800 | $169.48 M |
| 02/18/2025 | $8.75 | $8.90 (1.71%) | $9.30 | $8.75 | 272,496 | $175.39 M |
| 02/14/2025 | $8.73 | $8.60 (-1.49%) | $8.94 | $8.51 | 152,490 | $169.48 M |
| 02/13/2025 | $8.51 | $8.69 (2.12%) | $8.80 | $8.40 | 193,724 | $171.25 M |
| 02/12/2025 | $8.25 | $8.49 (2.91%) | $9.07 | $8.25 | 311,885 | $167.31 M |
| 02/11/2025 | $8.52 | $8.39 (-1.53%) | $8.64 | $8.30 | 220,909 | $165.34 M |
| 02/10/2025 | $8.81 | $8.56 (-2.84%) | $9.13 | $8.50 | 572,126 | $168.69 M |
| 02/07/2025 | $7.91 | $7.92 (0.13%) | $8.04 | $7.87 | 181,800 | $156.08 M |
| 02/06/2025 | $8.01 | $7.91 (-1.25%) | $8.10 | $7.77 | 116,900 | $155.88 M |
| 02/05/2025 | $8.36 | $8.01 (-4.19%) | $8.42 | $7.99 | 114,787 | $157.85 M |
| 02/04/2025 | $8.20 | $8.32 (1.46%) | $8.55 | $8.03 | 164,100 | $163.96 M |
| 02/03/2025 | $8.03 | $8.21 (2.24%) | $8.21 | $7.75 | 153,400 | $161.79 M |
| 01/31/2025 | $8.47 | $8.14 (-3.9%) | $8.55 | $8.00 | 288,818 | $160.41 M |
| 01/30/2025 | $8.41 | $8.46 (0.59%) | $8.80 | $8.35 | 225,476 | $166.72 M |
| 01/29/2025 | $8.44 | $8.28 (-1.9%) | $8.87 | $8.19 | 307,600 | $163.17 M |
| 01/28/2025 | $8.00 | $8.42 (5.25%) | $8.58 | $7.93 | 410,945 | $165.93 M |
| 01/27/2025 | $7.66 | $8.03 (4.83%) | $8.12 | $7.42 | 475,409 | $158.24 M |
| 01/24/2025 | $7.36 | $7.31 (-0.68%) | $7.41 | $7.16 | 143,700 | $144.06 M |
| 01/23/2025 | $7.25 | $7.31 (0.83%) | $7.38 | $7.20 | 129,218 | $144.06 M |
| 01/22/2025 | $7.46 | $7.19 (-3.62%) | $7.65 | $7.06 | 233,400 | $141.69 M |
| 01/21/2025 | $7.58 | $7.52 (-0.79%) | $7.84 | $7.46 | 176,554 | $148.19 M |
| 01/17/2025 | $7.62 | $7.45 (-2.23%) | $7.80 | $7.35 | 146,613 | $146.81 M |
| 01/16/2025 | $7.47 | $7.55 (1.07%) | $7.61 | $7.40 | 115,966 | $148.78 M |
| 01/15/2025 | $7.55 | $7.54 (-0.13%) | $7.68 | $7.50 | 110,209 | $148.59 M |
| 01/14/2025 | $7.42 | $7.43 (0.13%) | $7.68 | $7.26 | 135,900 | $146.42 M |
| 01/13/2025 | $7.40 | $7.40 (0%) | $7.62 | $7.36 | 88,700 | $145.83 M |
| 01/10/2025 | $7.48 | $7.40 (-1.07%) | $7.62 | $7.29 | 98,715 | $145.83 M |
| 01/08/2025 | $7.75 | $7.45 (-3.87%) | $7.79 | $7.40 | 127,730 | $146.81 M |
| 01/07/2025 | $7.60 | $7.79 (2.5%) | $8.17 | $7.60 | 187,542 | $153.51 M |
| 01/06/2025 | $7.37 | $7.58 (2.85%) | $7.70 | $7.35 | 182,127 | $149.38 M |
| 01/03/2025 | $7.28 | $7.29 (0.14%) | $7.38 | $7.15 | 137,042 | $143.66 M |
| 01/02/2025 | $7.46 | $7.19 (-3.62%) | $7.50 | $7.12 | 156,718 | $141.69 M |
| 12/31/2024 | $7.16 | $7.35 (2.65%) | $7.55 | $7.16 | 339,100 | $144.84 M |
| 12/30/2024 | $6.99 | $7.10 (1.57%) | $7.21 | $6.85 | 256,706 | $139.92 M |
| 12/27/2024 | $6.92 | $7.06 (2.02%) | $7.07 | $6.71 | 194,700 | $139.13 M |
| 12/26/2024 | $6.82 | $6.90 (1.17%) | $7.03 | $6.73 | 180,900 | $135.98 M |
| 12/24/2024 | $6.74 | $6.82 (1.19%) | $7.00 | $6.65 | 131,200 | $134.40 M |
| 12/23/2024 | $6.79 | $6.69 (-1.47%) | $6.84 | $6.65 | 180,400 | $131.84 M |
| 12/20/2024 | $6.73 | $6.84 (1.63%) | $7.04 | $6.70 | 289,600 | $134.79 M |
| 12/19/2024 | $7.08 | $6.79 (-4.1%) | $7.23 | $6.76 | 240,747 | $133.81 M |
| 12/18/2024 | $7.32 | $6.99 (-4.51%) | $7.32 | $6.89 | 267,900 | $137.75 M |
| 12/17/2024 | $7.16 | $7.32 (2.23%) | $7.35 | $6.93 | 249,941 | $144.25 M |
| 12/16/2024 | $7.34 | $7.19 (-2.04%) | $7.45 | $7.11 | 242,527 | $141.69 M |
| 12/13/2024 | $7.46 | $7.40 (-0.8%) | $7.50 | $7.32 | 136,743 | $145.83 M |
| 12/12/2024 | $7.73 | $7.46 (-3.49%) | $7.73 | $7.44 | 210,767 | $147.01 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.
