DMC Global Inc. - Common Stock (BOOM)
8.1800
-0.2800 (-3.31%)
Dynamic Materials is a leading provider of specialized materials and manufacturing solutions for a variety of industries, including energy, aerospace, and defense
The company focuses on the development and production of high-performance components that utilize advanced techniques such as explosive bonding, which allows for the creation of strong, durable materials that can withstand extreme conditions. By combining innovative engineering and robust manufacturing capabilities, Dynamic Materials serves a diverse clientele with customized solutions that enhance operational efficiency and product performance. The company's commitment to quality and innovation positions it as a key player in the landscape of specialized materials technology.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 8.41 | 8.80 | 8.35 | 8.46 | 225,385 | 8.46 |
| 1/29/2025 | 8.44 | 8.87 | 8.19 | 8.28 | 306,974 | 8.28 |
| 1/28/2025 | 8.00 | 8.58 | 7.93 | 8.42 | 410,467 | 8.42 |
| 1/27/2025 | 7.66 | 8.12 | 7.42 | 8.03 | 475,393 | 8.03 |
| 1/24/2025 | 7.36 | 7.41 | 7.16 | 7.31 | 143,678 | 7.31 |
| 1/23/2025 | 7.25 | 7.38 | 7.20 | 7.31 | 129,200 | 7.31 |
| 1/22/2025 | 7.46 | 7.65 | 7.06 | 7.19 | 233,380 | 7.19 |
| 1/21/2025 | 7.58 | 7.84 | 7.46 | 7.52 | 176,544 | 7.52 |
| 1/17/2025 | 7.62 | 7.80 | 7.35 | 7.45 | 146,613 | 7.45 |
| 1/16/2025 | 7.47 | 7.61 | 7.40 | 7.55 | 115,966 | 7.55 |
| 1/15/2025 | 7.55 | 7.68 | 7.50 | 7.54 | 110,209 | 7.54 |
| 1/14/2025 | 7.42 | 7.68 | 7.26 | 7.43 | 135,877 | 7.43 |
| 1/13/2025 | 7.40 | 7.62 | 7.36 | 7.40 | 88,650 | 7.40 |
| 1/10/2025 | 7.48 | 7.62 | 7.29 | 7.40 | 98,715 | 7.40 |
| 1/08/2025 | 7.75 | 7.79 | 7.40 | 7.45 | 127,730 | 7.45 |
| 1/07/2025 | 7.60 | 8.17 | 7.60 | 7.79 | 187,542 | 7.79 |
| 1/06/2025 | 7.37 | 7.70 | 7.35 | 7.58 | 182,125 | 7.58 |
| 1/03/2025 | 7.28 | 7.38 | 7.15 | 7.29 | 137,042 | 7.29 |
| 1/02/2025 | 7.46 | 7.50 | 7.12 | 7.19 | 156,718 | 7.19 |
| 12/31/2024 | 7.10 | 0.00 | 7.35 | 7.35 | 0 | 7.35 |
| 12/30/2024 | 6.99 | 7.21 | 6.85 | 7.10 | 256,704 | 7.10 |
| 12/27/2024 | 6.92 | 7.07 | 6.71 | 7.06 | 194,684 | 7.06 |
| 12/26/2024 | 6.82 | 7.03 | 6.73 | 6.90 | 180,868 | 6.90 |
| 12/24/2024 | 6.74 | 7.00 | 6.64 | 6.82 | 131,192 | 6.82 |
| 12/23/2024 | 6.79 | 6.83 | 6.65 | 6.69 | 180,377 | 6.69 |
| 12/20/2024 | 6.73 | 7.04 | 6.70 | 6.84 | 289,581 | 6.84 |
| 12/19/2024 | 7.08 | 7.23 | 6.77 | 6.78 | 188,266 | 6.78 |
| 12/18/2024 | 7.32 | 7.32 | 6.89 | 6.99 | 267,852 | 6.99 |
| 12/17/2024 | 7.16 | 7.35 | 6.92 | 7.32 | 249,941 | 7.32 |
| 12/16/2024 | 7.34 | 7.45 | 7.11 | 7.19 | 242,527 | 7.19 |
| 12/13/2024 | 7.46 | 7.50 | 7.32 | 7.40 | 136,743 | 7.40 |
| 12/12/2024 | 7.73 | 7.73 | 7.43 | 7.46 | 210,667 | 7.46 |
| 12/11/2024 | 7.95 | 8.04 | 7.70 | 7.79 | 169,713 | 7.79 |
| 12/10/2024 | 8.25 | 8.27 | 7.89 | 7.93 | 188,291 | 7.93 |
| 12/09/2024 | 8.11 | 8.39 | 8.10 | 8.21 | 181,114 | 8.21 |
| 12/06/2024 | 8.02 | 8.14 | 7.92 | 8.01 | 228,269 | 8.01 |
| 12/05/2024 | 7.99 | 8.32 | 7.97 | 8.01 | 122,872 | 8.01 |
| 12/04/2024 | 8.01 | 8.08 | 7.80 | 8.00 | 198,838 | 8.00 |
| 12/03/2024 | 8.29 | 8.36 | 7.80 | 7.95 | 195,776 | 7.95 |
| 12/02/2024 | 7.98 | 8.32 | 7.83 | 8.28 | 163,669 | 8.28 |
| 11/29/2024 | 7.97 | 8.18 | 7.89 | 8.05 | 150,141 | 8.05 |
| 11/27/2024 | 8.00 | 8.12 | 7.79 | 7.92 | 115,904 | 7.92 |
| 11/26/2024 | 7.91 | 8.01 | 7.61 | 7.93 | 230,804 | 7.93 |
| 11/25/2024 | 7.45 | 8.09 | 7.39 | 7.94 | 428,515 | 7.94 |
| 11/22/2024 | 7.59 | 7.78 | 7.26 | 7.40 | 286,191 | 7.40 |
| 11/21/2024 | 7.27 | 7.77 | 7.16 | 7.57 | 354,674 | 7.57 |
| 11/20/2024 | 7.36 | 7.50 | 7.26 | 7.27 | 315,591 | 7.27 |
| 11/19/2024 | 7.80 | 7.87 | 7.53 | 7.55 | 272,441 | 7.55 |
| 11/18/2024 | 8.09 | 8.15 | 7.81 | 7.86 | 183,154 | 7.86 |
| 11/15/2024 | 8.36 | 8.40 | 7.97 | 8.02 | 381,587 | 8.02 |
| 11/14/2024 | 8.18 | 8.38 | 7.96 | 8.23 | 327,968 | 8.23 |
| 11/13/2024 | 8.71 | 8.71 | 8.14 | 8.14 | 424,706 | 8.14 |
| 11/12/2024 | 8.92 | 9.04 | 8.65 | 8.71 | 229,372 | 8.71 |
| 11/11/2024 | 9.24 | 9.30 | 8.93 | 9.03 | 339,432 | 9.03 |
| 11/08/2024 | 9.50 | 9.71 | 9.25 | 9.27 | 300,169 | 9.27 |
| 11/07/2024 | 9.86 | 9.86 | 9.50 | 9.50 | 255,179 | 9.50 |
| 11/06/2024 | 9.67 | 9.94 | 9.19 | 9.88 | 441,265 | 9.88 |
| 11/05/2024 | 8.70 | 9.25 | 8.60 | 9.25 | 611,331 | 9.25 |
| 11/04/2024 | 9.91 | 10.10 | 9.82 | 9.84 | 210,024 | 9.84 |
| 11/01/2024 | 10.12 | 10.14 | 9.80 | 9.87 | 235,442 | 9.87 |
| 10/31/2024 | 10.16 | 10.23 | 10.08 | 10.09 | 120,783 | 10.09 |