5 DAY PERFORMANCE
-20.90%
1 MONTH PERFORMANCE
-27.45%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-21.14%
YEAR-TO-DATE PERFORMANCE
-21.38%
1 YEAR PERFORMANCE
-35.54%
DMC Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.03 | $6.05 (0.33%) | $6.12 | $5.57 | 3.57 M | $121.40 M |
| 06/25/2026 | $6.21 | $6.03 (-2.9%) | $6.27 | $5.92 | 528.40 K | $121.00 M |
| 06/24/2026 | $6.70 | $6.20 (-7.46%) | $6.70 | $6.01 | 420.50 K | $124.41 M |
| 06/23/2026 | $6.95 | $6.65 (-4.32%) | $7.12 | $6.64 | 271.30 K | $133.44 M |
| 06/22/2026 | $6.97 | $7.04 (1%) | $7.10 | $6.93 | 207.58 K | $141.27 M |
| 06/18/2026 | $7.21 | $7.03 (-2.5%) | $7.23 | $6.79 | 195.81 K | $141.07 M |
| 06/17/2026 | $6.94 | $7.13 (2.74%) | $7.27 | $6.90 | 316.33 K | $143.07 M |
| 06/16/2026 | $6.88 | $6.90 (0.29%) | $7.08 | $6.85 | 240.40 K | $138.46 M |
| 06/15/2026 | $7.06 | $6.90 (-2.27%) | $7.08 | $6.75 | 282.60 K | $138.46 M |
| 06/12/2026 | $7.01 | $7.10 (1.28%) | $7.19 | $7.00 | 140.55 K | $142.47 M |
| 06/11/2026 | $6.89 | $7.05 (2.32%) | $7.14 | $6.89 | 229.66 K | $141.47 M |
| 06/10/2026 | $6.79 | $6.89 (1.47%) | $7.03 | $6.77 | 194.80 K | $138.26 M |
| 06/09/2026 | $7.07 | $6.81 (-3.68%) | $7.18 | $6.70 | 196.22 K | $136.65 M |
| 06/08/2026 | $6.67 | $7.00 (4.95%) | $7.02 | $6.67 | 210.02 K | $140.46 M |
| 06/05/2026 | $6.76 | $6.74 (-0.3%) | $6.94 | $6.63 | 335.50 K | $135.25 M |
| 06/04/2026 | $6.77 | $6.75 (-0.3%) | $6.77 | $6.54 | 344.12 K | $135.45 M |
| 06/03/2026 | $6.80 | $6.71 (-1.32%) | $6.93 | $6.70 | 271.75 K | $134.64 M |
| 06/02/2026 | $6.81 | $6.80 (-0.15%) | $7.01 | $6.75 | 168.90 K | $136.45 M |
| 06/01/2026 | $6.86 | $6.78 (-1.17%) | $7.03 | $6.67 | 212.32 K | $136.05 M |
| 05/29/2026 | $7.23 | $6.81 (-5.81%) | $7.30 | $6.78 | 556.83 K | $136.65 M |
| 05/28/2026 | $7.19 | $7.25 (0.83%) | $7.26 | $6.90 | 186.60 K | $145.48 M |
| 05/27/2026 | $7.25 | $7.16 (-1.24%) | $7.25 | $6.95 | 189.09 K | $143.67 M |
| 05/26/2026 | $6.95 | $7.23 (4.03%) | $7.25 | $6.93 | 233.71 K | $145.08 M |
| 05/22/2026 | $6.85 | $6.90 (0.73%) | $6.92 | $6.77 | 156.11 K | $138.46 M |
| 05/21/2026 | $6.93 | $6.85 (-1.15%) | $7.02 | $6.75 | 169.55 K | $137.45 M |
| 05/20/2026 | $6.88 | $6.94 (0.87%) | $7.10 | $6.88 | 161.56 K | $139.26 M |
| 05/19/2026 | $7.01 | $6.93 (-1.14%) | $7.11 | $6.84 | 150.60 K | $139.06 M |
| 05/18/2026 | $6.96 | $7.12 (2.3%) | $7.24 | $6.92 | 144.40 K | $142.87 M |
| 05/15/2026 | $7.38 | $6.93 (-6.1%) | $7.38 | $6.92 | 147.61 K | $139.06 M |
| 05/14/2026 | $7.41 | $7.37 (-0.54%) | $7.63 | $7.37 | 149.11 K | $147.89 M |
| 05/13/2026 | $7.40 | $7.38 (-0.27%) | $7.49 | $7.25 | 188.43 K | $148.09 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 | $128.62 M |
| 04/23/2026 | $5.70 | $5.65 (-0.88%) | $5.88 | $5.52 | 245.10 K | $113.37 M |
| 04/22/2026 | $5.35 | $5.69 (6.36%) | $5.74 | $5.34 | 453.45 K | $114.18 M |
| 04/21/2026 | $5.27 | $5.35 (1.52%) | $5.45 | $5.25 | 188.20 K | $107.35 M |
| 04/20/2026 | $5.20 | $5.28 (1.54%) | $5.42 | $5.10 | 413.60 K | $105.95 M |
| 04/17/2026 | $5.30 | $5.18 (-2.26%) | $5.36 | $5.10 | 246.10 K | $103.94 M |
| 04/16/2026 | $5.34 | $5.35 (0.19%) | $5.42 | $5.31 | 222.15 K | $107.35 M |
| 04/15/2026 | $5.31 | $5.34 (0.56%) | $5.41 | $5.20 | 279.90 K | $107.15 M |
| 04/14/2026 | $5.23 | $5.31 (1.53%) | $5.43 | $5.17 | 237.70 K | $106.55 M |
| 04/13/2026 | $5.10 | $5.20 (1.96%) | $5.25 | $5.10 | 299.32 K | $104.34 M |
| 04/10/2026 | $5.20 | $5.09 (-2.12%) | $5.22 | $5.03 | 143.40 K | $102.14 M |
| 04/09/2026 | $5.26 | $5.19 (-1.33%) | $5.34 | $5.16 | 213.90 K | $104.14 M |
| 04/08/2026 | $5.48 | $5.30 (-3.28%) | $5.48 | $5.23 | 250.78 K | $106.35 M |
| 04/07/2026 | $5.46 | $5.42 (-0.73%) | $5.65 | $5.30 | 387.55 K | $108.76 M |
| 04/06/2026 | $5.65 | $5.46 (-3.36%) | $5.73 | $5.41 | 368.58 K | $109.56 M |
| 04/02/2026 | $5.27 | $5.55 (5.31%) | $5.55 | $5.21 | 288.70 K | $111.37 M |
| 04/01/2026 | $5.25 | $5.29 (0.76%) | $5.37 | $5.17 | 242.60 K | $106.15 M |
| 03/31/2026 | $5.13 | $5.21 (1.56%) | $5.35 | $5.13 | 249.62 K | $104.54 M |
| 03/30/2026 | $5.29 | $5.08 (-3.97%) | $5.32 | $5.05 | 229.30 K | $101.94 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.
