DMC Global Stock Price History
NASDAQ: BOOMIndustrialsIndustrial SpecialtiesUSD
5.66-0.12 (-2.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BOOM price history at a glance
The price history for DMC Global (BOOM) on this page begins on January 2, 1989, when the stock closed at $0.625; it most recently closed at $5.66 on October 5, 2026. The highest price in this record is $76.68, reached on June 3, 2019; the latest close is 92.6% below that peak. Across the 37 complete calendar years in the table, BOOM finished higher in 15 and lower in 22. Its best year was 2005 (+394.6%) and its worst was 1999 (-68.3%).
Over roughly 38 years the share price changed +805.6%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, BOOM has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $76.68
- Date of high
- Jun 3, 2019
- Low since 1989
- $0.3125
- Date of low
- Feb 20, 1989
- 52-week high
- $9.20
- 52-week low
- $4.69
- Last close
- $5.66
BOOM returns
1 week
-2.41%
1 month
-15.77%
3 months
-12.52%
6 months
+11.20%
Year to date
-15.40%
1 year
-29.69%
3 years
-72.91%
5 years
-86.38%
BOOM price return, excluding dividends.
BOOM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.66 | -17.37% |
| 2025 | 6.85 | -6.04% |
| 2024 | 7.29 | -61.26% |
| 2023 | 18.82 | -3.19% |
| 2022 | 19.44 | -50.92% |
| 2021 | 39.61 | -8.42% |
| 2020 | 43.25 | -4.12% |
| 2019 | 45.11 | +26.08% |
| 2018 | 35.78 | +42.83% |
| 2017 | 25.05 | +58.04% |
| 2016 | 15.85 | +126.75% |
| 2015 | 6.99 | -55.68% |
| 2014 | 15.77 | -26.38% |
| 2013 | 21.42 | +47.62% |
| 2012 | 14.51 | -26.64% |
| 2011 | 19.78 | -12.36% |
| 2010 | 22.57 | +12.57% |
| 2009 | 20.05 | -0.10% |
| 2008 | 20.07 | -65.15% |
| 2007 | 57.59 | +104.95% |
| 2006 | 28.10 | -6.40% |
| 2005 | 30.02 | +394.56% |
| 2004 | 6.07 | +325.96% |
| 2003 | 1.43 | +4.78% |
| 2002 | 1.36 | -30.26% |
| 2001 | 1.95 | +290.00% |
| 2000 | 0.50 | -15.80% |
| 1999 | 0.5938 | -68.33% |
| 1998 | 1.88 | -53.13% |
| 1997 | 4.00 | -31.18% |
| 1996 | 5.81 | +322.73% |
| 1995 | 1.38 | +29.41% |
| 1994 | 1.06 | -10.53% |
| 1993 | 1.19 | -5.00% |
| 1992 | 1.25 | -47.37% |
| 1991 | 2.38 | +123.53% |
| 1990 | 1.06 | -62.22% |
| 1989 | 2.81 | +350.00% |
2026 return is year to date.
BOOM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.85 | 5.85 | 5.64 | 5.66 | -2.08% | |
| 5.78 | 5.87 | 5.71 | 5.78 | -0.34% | |
| 5.91 | 6.19 | 5.71 | 5.80 | -3.01% | |
| 5.91 | 6.05 | 5.74 | 5.98 | +2.40% | |
| 5.80 | 5.97 | 5.74 | 5.84 | +0.69% | |
| 5.69 | 5.82 | 5.65 | 5.80 | +3.02% | |
| 5.56 | 5.66 | 5.45 | 5.63 | +0.90% | |
| 5.64 | 5.79 | 5.55 | 5.58 | -1.06% | |
| 5.76 | 5.85 | 5.64 | 5.64 | -3.26% | |
| 5.91 | 5.91 | 5.80 | 5.83 | -1.35% | |
| 5.88 | 5.94 | 5.75 | 5.91 | +1.55% | |
| 5.90 | 5.96 | 5.80 | 5.82 | -1.69% | |
| 6.05 | 6.12 | 5.90 | 5.92 | -2.47% | |
| 6.06 | 6.20 | 6.06 | 6.07 | -0.49% | |
| 6.26 | 6.26 | 6.06 | 6.10 | -0.97% | |
| 6.25 | 6.25 | 6.00 | 6.16 | -1.44% | |
| 6.27 | 6.37 | 6.21 | 6.25 | +0.16% | |
| 6.35 | 6.41 | 6.16 | 6.24 | -1.73% | |
| 6.17 | 6.40 | 6.11 | 6.35 | +2.09% | |
| 6.29 | 6.43 | 6.11 | 6.22 | -2.20% | |
| 6.56 | 6.65 | 6.31 | 6.36 | -3.20% | |
| 6.72 | 6.82 | 6.41 | 6.57 | -2.23% | |
| 6.88 | 7.02 | 6.66 | 6.72 | -1.90% | |
| 6.97 | 7.06 | 6.80 | 6.85 | -1.72% | |
| 6.91 | 7.00 | 6.85 | 6.97 | +0.72% | |
| 6.84 | 6.99 | 6.71 | 6.92 | +1.17% | |
| 6.66 | 6.93 | 6.66 | 6.84 | +2.70% | |
| 6.94 | 6.94 | 6.66 | 6.66 | -5.80% | |
| 6.85 | 7.11 | 6.85 | 7.07 | +3.06% | |
| 6.99 | 7.07 | 6.86 | 6.86 | -1.86% | |
| 6.64 | 7.04 | 6.56 | 6.99 | +5.43% | |
| 6.85 | 6.90 | 6.62 | 6.63 | -3.21% | |
| 6.76 | 6.92 | 6.60 | 6.85 | +1.18% | |
| 7.01 | 7.05 | 6.75 | 6.77 | -3.42% | |
| 7.04 | 7.20 | 6.90 | 7.01 | +0.14% | |
| 7.20 | 7.35 | 6.82 | 7.00 | -3.05% | |
| 7.08 | 7.27 | 6.91 | 7.22 | +1.98% | |
| 7.21 | 7.28 | 7.02 | 7.08 | -3.01% | |
| 7.55 | 7.73 | 7.29 | 7.30 | -3.31% | |
| 7.52 | 7.64 | 7.43 | 7.55 | +1.07% | |
| 7.49 | 7.67 | 7.44 | 7.47 | -1.19% | |
| 7.69 | 7.78 | 7.40 | 7.56 | -1.05% | |
| 7.48 | 7.70 | 7.44 | 7.64 | +2.41% | |
| 7.65 | 7.73 | 7.44 | 7.46 | -2.61% | |
| 7.51 | 7.85 | 7.28 | 7.66 | +1.86% | |
| 7.26 | 7.67 | 7.13 | 7.52 | +3.30% | |
| 7.33 | 7.40 | 6.92 | 7.28 | -0.41% | |
| 7.00 | 7.58 | 7.00 | 7.31 | +1.11% | |
| 6.74 | 7.60 | 6.63 | 7.23 | +7.27% | |
| 6.31 | 6.82 | 6.20 | 6.74 | +7.67% | |
| 7.00 | 7.37 | 6.06 | 6.26 | +15.50% | |
| 5.48 | 5.66 | 5.28 | 5.42 | -0.73% | |
| 5.67 | 5.67 | 5.30 | 5.46 | -4.38% | |
| 5.91 | 6.02 | 5.67 | 5.71 | -3.71% | |
| 6.16 | 6.19 | 5.91 | 5.93 | -3.73% | |
| 6.52 | 6.64 | 6.12 | 6.16 | -6.67% | |
| 6.40 | 6.70 | 6.40 | 6.60 | +3.12% | |
| 6.23 | 6.49 | 6.17 | 6.40 | +2.56% | |
| 6.26 | 6.35 | 6.18 | 6.24 | -0.32% | |
| 6.22 | 6.28 | 6.07 | 6.26 | -0.16% | |
| 6.26 | 6.36 | 6.15 | 6.27 | -0.79% | |
| 6.56 | 6.64 | 6.28 | 6.32 | -2.62% | |
| 6.54 | 6.66 | 6.46 | 6.49 | -0.92% | |
| 6.50 | 6.84 | 6.44 | 6.55 | +1.24% | |
| 6.44 | 6.59 | 6.37 | 6.47 | +1.09% | |
| 6.29 | 6.43 | 6.13 | 6.40 | +2.40% | |
| 6.29 | 6.40 | 6.18 | 6.25 | -0.32% | |
| 6.30 | 6.47 | 6.11 | 6.27 | -1.10% | |
| 6.12 | 6.35 | 6.03 | 6.34 | +3.59% | |
| 6.32 | 6.64 | 6.10 | 6.12 | -2.24% | |
| 5.86 | 6.28 | 5.82 | 6.26 | +7.75% | |
| 5.93 | 5.96 | 5.55 | 5.81 | -1.69% | |
| 6.12 | 6.32 | 5.89 | 5.91 | -2.31% | |
| 6.03 | 6.12 | 5.57 | 6.05 | +0.33% | |
| 6.21 | 6.27 | 5.92 | 6.03 | -2.74% | |
| 6.70 | 6.70 | 6.01 | 6.20 | -6.77% | |
| 6.95 | 7.12 | 6.64 | 6.65 | -5.54% | |
| 6.97 | 7.10 | 6.93 | 7.04 | +0.14% | |
| 7.21 | 7.23 | 6.79 | 7.03 | -1.40% | |
| 6.94 | 7.27 | 6.90 | 7.13 | +3.33% | |
| 6.88 | 7.08 | 6.85 | 6.90 | 0.00% | |
| 7.06 | 7.08 | 6.75 | 6.90 | -2.82% | |
| 7.01 | 7.19 | 7.00 | 7.10 | +0.71% | |
| 6.89 | 7.14 | 6.89 | 7.05 | +2.32% | |
| 6.79 | 7.03 | 6.77 | 6.89 | +1.17% | |
| 7.07 | 7.18 | 6.70 | 6.81 | -2.71% | |
| 6.67 | 7.02 | 6.67 | 7.00 | +3.86% | |
| 6.76 | 6.94 | 6.63 | 6.74 | -0.15% | |
| 6.77 | 6.77 | 6.54 | 6.75 | +0.60% | |
| 6.80 | 6.93 | 6.70 | 6.71 | -1.32% | |
| 6.81 | 7.01 | 6.75 | 6.80 | +0.29% | |
| 6.86 | 7.03 | 6.67 | 6.78 | -0.44% | |
| 7.23 | 7.30 | 6.78 | 6.81 | -6.07% | |
| 7.19 | 7.26 | 6.90 | 7.25 | +1.26% | |
| 7.25 | 7.25 | 6.95 | 7.16 | -0.97% | |
| 6.95 | 7.25 | 6.93 | 7.23 | +4.78% | |
| 6.85 | 6.92 | 6.77 | 6.90 | +0.73% | |
| 6.93 | 7.02 | 6.75 | 6.85 | -1.30% | |
| 6.88 | 7.10 | 6.88 | 6.94 | +0.14% | |
| 7.01 | 7.11 | 6.84 | 6.93 | -2.67% | |
| 6.96 | 7.24 | 6.92 | 7.12 | +2.74% | |
| 7.38 | 7.38 | 6.92 | 6.93 | -5.97% | |
| 7.41 | 7.63 | 7.37 | 7.37 | -0.14% | |
| 7.40 | 7.49 | 7.25 | 7.38 | -1.73% | |
| 7.22 | 7.57 | 7.12 | 7.51 | +4.45% | |
| 7.51 | 7.53 | 7.19 | 7.19 | -3.36% | |
| 7.25 | 7.63 | 7.17 | 7.44 | +1.50% | |
| 7.38 | 7.41 | 6.92 | 7.33 | -0.81% | |
| 7.54 | 7.54 | 7.20 | 7.39 | -3.27% | |
| 7.72 | 8.14 | 7.53 | 7.64 | -1.55% | |
| 8.47 | 8.60 | 7.56 | 7.76 | -7.73% | |
| 7.50 | 8.56 | 7.10 | 8.41 | +36.08% | |
| 6.21 | 6.39 | 6.15 | 6.18 | -1.75% | |
| 6.42 | 6.50 | 6.15 | 6.29 | -1.56% | |
| 6.47 | 6.56 | 6.24 | 6.39 | -0.93% | |
| 6.40 | 6.46 | 6.14 | 6.45 | +0.62% | |
| 5.65 | 6.45 | 5.58 | 6.41 | +13.45% | |
| 5.70 | 5.88 | 5.52 | 5.65 | -0.70% | |
| 5.35 | 5.74 | 5.34 | 5.69 | +6.36% | |
| 5.27 | 5.45 | 5.25 | 5.35 | +1.33% | |
| 5.20 | 5.42 | 5.10 | 5.28 | +1.93% | |
| 5.30 | 5.36 | 5.10 | 5.18 | -3.18% | |
| 5.34 | 5.42 | 5.31 | 5.35 | +0.19% | |
| 5.31 | 5.41 | 5.20 | 5.34 | +0.56% | |
| 5.23 | 5.43 | 5.17 | 5.31 | +2.12% | |
| 5.10 | 5.25 | 5.10 | 5.20 | +2.16% | |
| 5.20 | 5.22 | 5.03 | 5.09 | -1.93% | |
| 5.26 | 5.34 | 5.16 | 5.19 | -2.08% | |
| 5.48 | 5.48 | 5.23 | 5.30 | -2.21% | |
| 5.46 | 5.65 | 5.30 | 5.42 | -0.73% | |
| 5.65 | 5.73 | 5.41 | 5.46 | -1.62% | |
| 5.27 | 5.55 | 5.21 | 5.55 | +4.91% | |
| 5.25 | 5.37 | 5.17 | 5.29 | +1.54% | |
| 5.13 | 5.35 | 5.13 | 5.21 | +2.56% | |
| 5.29 | 5.32 | 5.05 | 5.08 | -2.31% | |
| 5.24 | 5.33 | 5.15 | 5.20 | -0.57% | |
| 5.04 | 5.35 | 5.04 | 5.23 | +4.39% | |
| 5.00 | 5.07 | 4.95 | 5.01 | +2.45% | |
| 4.92 | 4.99 | 4.81 | 4.89 | +0.62% | |
| 4.86 | 4.96 | 4.73 | 4.86 | +2.32% | |
| 4.86 | 4.90 | 4.71 | 4.75 | -2.06% | |
| 4.85 | 4.90 | 4.73 | 4.85 | -1.02% | |
| 5.05 | 5.08 | 4.82 | 4.90 | -2.78% | |
| 4.91 | 5.24 | 4.87 | 5.04 | +4.13% | |
| 4.83 | 4.94 | 4.73 | 4.84 | +2.33% | |
| 4.91 | 4.97 | 4.69 | 4.73 | -2.67% | |
| 4.90 | 4.98 | 4.73 | 4.86 | -0.82% | |
| 5.10 | 5.16 | 4.84 | 4.90 | -4.30% | |
| 5.26 | 5.40 | 5.06 | 5.12 | -2.66% | |
| 5.42 | 5.49 | 5.07 | 5.26 | -3.13% | |
| 5.56 | 5.65 | 5.41 | 5.43 | -3.04% | |
| 5.63 | 5.70 | 5.52 | 5.60 | -1.58% | |
| 5.64 | 5.85 | 5.50 | 5.69 | +1.79% | |
| 5.85 | 5.86 | 5.53 | 5.59 | -4.77% | |
| 5.94 | 6.01 | 5.81 | 5.87 | -0.34% | |
| 5.93 | 5.95 | 5.67 | 5.89 | +0.51% | |
| 6.39 | 6.45 | 5.85 | 5.86 | -8.29% | |
| 5.90 | 6.65 | 5.90 | 6.39 | +9.42% | |
| 7.24 | 7.28 | 5.67 | 5.84 | -32.95% | |
| 8.65 | 8.84 | 8.46 | 8.71 | +1.87% | |
| 8.60 | 8.71 | 8.52 | 8.55 | -1.61% | |
| 8.57 | 8.73 | 8.51 | 8.69 | +1.64% | |
| 8.59 | 8.74 | 8.38 | 8.55 | +1.06% | |
| 8.50 | 8.56 | 8.30 | 8.46 | -0.35% | |
| 8.45 | 8.70 | 8.37 | 8.49 | +1.31% | |
| 8.67 | 8.81 | 8.16 | 8.38 | -2.56% | |
| 8.60 | 8.87 | 8.48 | 8.60 | +1.42% | |
| 8.64 | 8.75 | 8.30 | 8.48 | -1.05% | |
| 8.20 | 8.75 | 8.20 | 8.57 | +5.15% | |
| 8.11 | 8.31 | 7.87 | 8.15 | +3.82% | |
| 8.95 | 8.95 | 7.80 | 7.85 | -8.72% | |
| 8.60 | 8.68 | 8.38 | 8.60 | +0.23% | |
| 8.55 | 8.68 | 8.33 | 8.58 | +0.47% | |
| 8.46 | 8.75 | 8.33 | 8.54 | -0.70% | |
| 8.88 | 8.91 | 8.51 | 8.60 | -4.12% | |
| 8.92 | 9.20 | 8.79 | 8.97 | +2.75% | |
| 8.92 | 9.00 | 8.56 | 8.73 | -1.58% | |
| 8.48 | 8.89 | 8.46 | 8.87 | +4.48% | |
| 8.61 | 8.73 | 8.42 | 8.49 | -0.93% | |
| 8.92 | 9.20 | 8.54 | 8.57 | -2.50% | |
| 8.88 | 9.08 | 8.76 | 8.79 | -0.79% | |
| 8.54 | 8.95 | 8.54 | 8.86 | +5.73% | |
| 8.40 | 8.59 | 8.30 | 8.38 | -0.71% | |
| 8.62 | 8.66 | 8.43 | 8.44 | -1.97% | |
| 8.43 | 8.63 | 8.10 | 8.61 | +2.01% | |
| 8.09 | 8.56 | 8.09 | 8.44 | +5.37% | |
| 7.44 | 8.04 | 7.44 | 8.01 | +8.10% | |
| 7.44 | 7.52 | 7.31 | 7.41 | +0.41% | |
| 7.25 | 7.43 | 7.05 | 7.38 | +1.93% | |
| 6.91 | 7.26 | 6.86 | 7.24 | +4.78% | |
| 7.06 | 7.06 | 6.84 | 6.91 | -1.43% | |
| 7.06 | 7.08 | 6.89 | 7.01 | 0.00% | |
| 7.14 | 7.23 | 6.97 | 7.01 | +2.34% | |
| 6.75 | 6.86 | 6.56 | 6.85 | +2.39% | |
| 6.79 | 6.85 | 6.57 | 6.69 | -1.62% | |
| 6.70 | 6.83 | 6.65 | 6.80 | +1.49% | |
| 6.69 | 6.84 | 6.63 | 6.70 | +0.45% | |
| 6.60 | 6.74 | 6.55 | 6.67 | +1.21% | |
| 6.76 | 6.83 | 6.57 | 6.59 | -2.23% | |
| 6.51 | 6.77 | 6.44 | 6.74 | +3.22% | |
| 6.40 | 6.62 | 6.40 | 6.53 | +2.03% | |
| 6.36 | 6.53 | 6.33 | 6.40 | +0.16% | |
| 6.22 | 6.45 | 6.22 | 6.39 | +2.73% | |
| 6.20 | 6.25 | 6.08 | 6.22 | +0.65% | |
| 6.38 | 6.38 | 6.13 | 6.18 | -3.29% | |
| 6.70 | 6.70 | 6.37 | 6.39 | -3.91% | |
| 6.84 | 6.84 | 6.58 | 6.65 | -1.77% | |
| 6.77 | 6.85 | 6.64 | 6.77 | -0.15% | |
| 6.64 | 6.81 | 6.44 | 6.78 | +1.19% | |
| 6.36 | 6.73 | 6.32 | 6.70 | +6.18% | |
| 6.29 | 6.36 | 6.16 | 6.31 | -0.16% | |
| 6.28 | 6.42 | 6.22 | 6.32 | +1.77% | |
| 6.35 | 6.35 | 6.17 | 6.21 | -2.36% | |
| 5.88 | 6.37 | 5.88 | 6.36 | +8.16% | |
| 5.99 | 6.00 | 5.79 | 5.88 | -2.16% | |
| 6.20 | 6.26 | 5.97 | 6.01 | -3.22% | |
| 6.08 | 6.24 | 5.95 | 6.21 | +1.97% | |
| 6.12 | 6.19 | 6.06 | 6.09 | -1.46% | |
| 5.81 | 6.21 | 5.78 | 6.18 | +6.37% | |
| 5.70 | 6.00 | 5.55 | 5.81 | +2.83% | |
| 5.65 | 5.72 | 5.46 | 5.65 | +0.36% | |
| 5.59 | 6.03 | 5.59 | 5.63 | +1.81% | |
| 5.68 | 5.75 | 5.46 | 5.53 | -3.66% | |
| 5.70 | 5.78 | 5.49 | 5.74 | +0.35% | |
| 5.84 | 6.00 | 5.71 | 5.72 | -2.56% | |
| 5.86 | 5.94 | 5.70 | 5.87 | 0.00% | |
| 6.30 | 6.35 | 5.83 | 5.87 | -6.68% | |
| 6.11 | 6.29 | 6.03 | 6.29 | +2.78% | |
| 6.17 | 6.21 | 6.02 | 6.12 | -0.33% | |
| 6.09 | 6.24 | 5.99 | 6.14 | +1.66% | |
| 6.19 | 6.19 | 5.91 | 6.04 | -2.42% | |
| 6.39 | 6.39 | 6.18 | 6.19 | -0.96% | |
| 7.27 | 7.32 | 6.13 | 6.25 | -18.62% | |
| 7.88 | 8.10 | 7.60 | 7.68 | -4.12% | |
| 8.00 | 8.08 | 7.88 | 8.01 | -0.62% | |
| 8.45 | 8.45 | 7.82 | 8.06 | -4.73% | |
| 8.47 | 8.57 | 8.37 | 8.46 | -0.94% | |
| 8.54 | 8.60 | 8.37 | 8.54 | +0.59% | |
| 8.45 | 8.59 | 8.35 | 8.49 | -0.12% | |
| 8.43 | 8.60 | 8.30 | 8.50 | +0.95% | |
| 8.26 | 8.44 | 8.20 | 8.42 | +2.93% | |
| 7.68 | 8.22 | 7.67 | 8.18 | +6.79% | |
| 7.61 | 7.78 | 7.52 | 7.66 | +1.06% | |
| 7.54 | 7.64 | 7.38 | 7.58 | +0.93% | |
| 7.28 | 7.67 | 7.21 | 7.51 | +3.59% | |
| 7.51 | 7.71 | 7.18 | 7.25 | -3.97% | |
| 7.60 | 7.82 | 7.53 | 7.55 | -0.79% | |
| 7.87 | 7.99 | 7.36 | 7.61 | -2.44% | |
| 7.18 | 7.82 | 7.09 | 7.80 | +7.44% | |
| 7.23 | 7.48 | 7.17 | 7.26 | +2.40% | |
| 8.05 | 8.18 | 7.08 | 7.09 | -11.93% | |
| 7.75 | 8.15 | 7.57 | 8.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOOM chart for longer ranges.