5 DAY PERFORMANCE
+37.93%
1 MONTH PERFORMANCE
+34.27%
3 MONTH PERFORMANCE
+14.39%
6 MONTH PERFORMANCE
+12.80%
YEAR-TO-DATE PERFORMANCE
+10.34%
1 YEAR PERFORMANCE
+1.25%
DMC Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.28 | $6.32 (0.64%) | $6.42 | $6.22 | 203.00 K | $125.96 M |
| 12/04/2025 | $6.35 | $6.21 (-2.2%) | $6.35 | $6.17 | 118.02 K | $123.77 M |
| 12/03/2025 | $5.88 | $6.36 (8.16%) | $6.37 | $5.88 | 225.75 K | $126.76 M |
| 12/02/2025 | $5.99 | $5.88 (-1.84%) | $6.00 | $5.79 | 153.74 K | $117.19 M |
| 12/01/2025 | $6.20 | $6.01 (-3.06%) | $6.26 | $5.97 | 168.87 K | $119.78 M |
| 11/28/2025 | $6.08 | $6.21 (2.14%) | $6.24 | $5.95 | 52.34 K | $123.77 M |
| 11/26/2025 | $6.12 | $6.09 (-0.49%) | $6.19 | $6.06 | 156.84 K | $121.38 M |
| 11/25/2025 | $5.81 | $6.18 (6.37%) | $6.21 | $5.78 | 220.84 K | $123.17 M |
| 11/24/2025 | $5.70 | $5.81 (1.93%) | $6.00 | $5.55 | 304.50 K | $115.80 M |
| 11/21/2025 | $5.65 | $5.65 (0%) | $5.72 | $5.46 | 213.71 K | $112.61 M |
| 11/20/2025 | $5.59 | $5.63 (0.72%) | $6.03 | $5.59 | 238.13 K | $112.21 M |
| 11/19/2025 | $5.68 | $5.53 (-2.64%) | $5.75 | $5.46 | 159.62 K | $110.22 M |
| 11/18/2025 | $5.70 | $5.74 (0.7%) | $5.78 | $5.49 | 263.70 K | $114.40 M |
| 11/17/2025 | $5.84 | $5.72 (-2.05%) | $6.00 | $5.71 | 149.90 K | $114.00 M |
| 11/14/2025 | $5.86 | $5.87 (0.17%) | $5.94 | $5.70 | 208.92 K | $116.99 M |
| 11/13/2025 | $6.30 | $5.87 (-6.83%) | $6.35 | $5.83 | 224.50 K | $116.99 M |
| 11/12/2025 | $6.11 | $6.29 (2.95%) | $6.29 | $6.03 | 203.30 K | $125.36 M |
| 11/11/2025 | $6.17 | $6.12 (-0.81%) | $6.21 | $6.02 | 163.22 K | $121.98 M |
| 11/10/2025 | $6.09 | $6.14 (0.82%) | $6.24 | $5.99 | 168.20 K | $122.37 M |
| 11/07/2025 | $6.19 | $6.04 (-2.42%) | $6.19 | $5.91 | 242.63 K | $120.38 M |
| 11/06/2025 | $6.39 | $6.19 (-3.13%) | $6.39 | $6.18 | 263.44 K | $123.37 M |
| 11/05/2025 | $7.27 | $6.25 (-14.03%) | $7.32 | $6.13 | 415.90 K | $124.57 M |
| 11/04/2025 | $7.88 | $7.68 (-2.54%) | $8.10 | $7.60 | 136.03 K | $153.07 M |
| 11/03/2025 | $8.00 | $8.01 (0.13%) | $8.08 | $7.88 | 134.63 K | $159.64 M |
| 10/31/2025 | $8.45 | $8.06 (-4.62%) | $8.45 | $7.82 | 118.14 K | $162.29 M |
| 10/30/2025 | $8.47 | $8.46 (-0.12%) | $8.57 | $8.37 | 178.10 K | $170.34 M |
| 10/29/2025 | $8.54 | $8.54 (0%) | $8.60 | $8.37 | 177.00 K | $171.95 M |
| 10/28/2025 | $8.45 | $8.49 (0.47%) | $8.59 | $8.35 | 89.50 K | $170.94 M |
| 10/27/2025 | $8.43 | $8.50 (0.83%) | $8.60 | $8.30 | 230.81 K | $171.15 M |
| 10/24/2025 | $8.26 | $8.42 (1.94%) | $8.44 | $8.20 | 154.12 K | $169.53 M |
| 10/23/2025 | $7.68 | $8.18 (6.51%) | $8.22 | $7.67 | 180.10 K | $164.70 M |
| 10/22/2025 | $7.61 | $7.66 (0.66%) | $7.78 | $7.52 | 103.70 K | $154.23 M |
| 10/21/2025 | $7.54 | $7.58 (0.53%) | $7.64 | $7.38 | 150.00 K | $152.62 M |
| 10/20/2025 | $7.28 | $7.51 (3.16%) | $7.67 | $7.21 | 238.41 K | $151.21 M |
| 10/17/2025 | $7.51 | $7.25 (-3.46%) | $7.71 | $7.18 | 107.95 K | $145.98 M |
| 10/16/2025 | $7.60 | $7.55 (-0.66%) | $7.82 | $7.53 | 169.19 K | $152.02 M |
| 10/15/2025 | $7.87 | $7.61 (-3.3%) | $7.99 | $7.36 | 178.71 K | $153.23 M |
| 10/14/2025 | $7.18 | $7.80 (8.64%) | $7.82 | $7.09 | 187.44 K | $157.05 M |
| 10/13/2025 | $7.23 | $7.26 (0.41%) | $7.48 | $7.17 | 120.75 K | $146.18 M |
| 10/10/2025 | $8.05 | $7.09 (-11.93%) | $8.18 | $7.08 | 295.75 K | $142.76 M |
| 10/09/2025 | $7.75 | $8.05 (3.87%) | $8.15 | $7.57 | 307.80 K | $162.08 M |
| 10/08/2025 | $7.77 | $7.76 (-0.13%) | $7.83 | $7.51 | 66.40 K | $156.25 M |
| 10/07/2025 | $7.84 | $7.74 (-1.28%) | $7.95 | $7.67 | 132.44 K | $155.84 M |
| 10/06/2025 | $8.20 | $7.85 (-4.27%) | $8.33 | $7.84 | 112.04 K | $158.06 M |
| 10/03/2025 | $8.35 | $8.11 (-2.87%) | $8.48 | $8.06 | 125.78 K | $163.29 M |
| 10/02/2025 | $8.51 | $8.34 (-2%) | $8.51 | $8.15 | 118.72 K | $167.92 M |
| 10/01/2025 | $8.43 | $8.57 (1.66%) | $8.57 | $8.24 | 147.60 K | $172.55 M |
| 09/30/2025 | $8.28 | $8.45 (2.05%) | $8.46 | $8.23 | 176.92 K | $170.14 M |
| 09/29/2025 | $8.28 | $8.33 (0.6%) | $8.35 | $8.10 | 139.00 K | $167.72 M |
| 09/26/2025 | $8.17 | $8.19 (0.24%) | $8.38 | $8.13 | 115.63 K | $164.90 M |
| 09/25/2025 | $8.22 | $8.19 (-0.36%) | $8.33 | $8.05 | 103.40 K | $164.90 M |
| 09/24/2025 | $8.54 | $8.24 (-3.51%) | $8.70 | $8.24 | 162.11 K | $165.91 M |
| 09/23/2025 | $8.05 | $8.42 (4.6%) | $8.71 | $8.05 | 367.50 K | $169.53 M |
| 09/22/2025 | $7.39 | $7.98 (7.98%) | $8.05 | $7.29 | 691.80 K | $160.68 M |
| 09/19/2025 | $7.71 | $7.47 (-3.11%) | $7.83 | $7.32 | 469.73 K | $150.41 M |
| 09/18/2025 | $7.56 | $7.67 (1.46%) | $7.70 | $7.42 | 325.02 K | $154.43 M |
| 09/17/2025 | $7.32 | $7.47 (2.05%) | $7.79 | $7.26 | 256.52 K | $150.41 M |
| 09/16/2025 | $7.00 | $7.29 (4.14%) | $7.34 | $6.75 | 166.42 K | $146.78 M |
| 09/15/2025 | $7.03 | $7.00 (-0.43%) | $7.38 | $6.97 | 246.50 K | $140.94 M |
| 09/12/2025 | $7.04 | $7.03 (-0.14%) | $7.07 | $6.83 | 164.41 K | $141.55 M |
| 09/11/2025 | $6.80 | $7.03 (3.38%) | $7.04 | $6.74 | 88.24 K | $141.55 M |
| 09/10/2025 | $7.08 | $6.83 (-3.53%) | $7.11 | $6.63 | 183.80 K | $137.52 M |
| 09/09/2025 | $7.42 | $7.12 (-4.04%) | $7.58 | $7.09 | 299.50 K | $143.36 M |
| 09/08/2025 | $7.11 | $7.35 (3.38%) | $7.39 | $7.04 | 274.91 K | $147.99 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.
