5 DAY PERFORMANCE
-2.22%
1 MONTH PERFORMANCE
+15.41%
3 MONTH PERFORMANCE
+1.63%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
+11.96%
1 YEAR PERFORMANCE
+20.42%
DMC Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $7.52 | $7.49 (-0.4%) | $7.62 | $7.43 | 4.59 K | |
| 08/13/2026 | $7.49 | $7.47 (-0.27%) | $7.67 | $7.44 | 94.70 K | $150.89 M |
| 08/12/2026 | $7.69 | $7.56 (-1.69%) | $7.78 | $7.40 | 113.10 K | $152.71 M |
| 08/11/2026 | $7.48 | $7.64 (2.14%) | $7.70 | $7.44 | 83.05 K | $154.32 M |
| 08/10/2026 | $7.65 | $7.46 (-2.48%) | $7.73 | $7.44 | 121.53 K | $150.69 M |
| 08/07/2026 | $7.51 | $7.66 (2%) | $7.85 | $7.28 | 170.76 K | $154.73 M |
| 08/06/2026 | $7.26 | $7.52 (3.58%) | $7.67 | $7.13 | 285.32 K | $151.90 M |
| 08/05/2026 | $7.33 | $7.28 (-0.68%) | $7.40 | $6.92 | 250.06 K | $147.05 M |
| 08/04/2026 | $7.00 | $7.31 (4.43%) | $7.58 | $7.00 | 281.30 K | $147.66 M |
| 08/03/2026 | $6.74 | $7.23 (7.27%) | $7.60 | $6.63 | 511.40 K | $146.04 M |
| 07/31/2026 | $6.31 | $6.74 (6.81%) | $6.82 | $6.20 | 241.47 K | $136.14 M |
| 07/30/2026 | $7.00 | $6.26 (-10.57%) | $7.37 | $6.06 | 842.48 K | $126.45 M |
| 07/29/2026 | $5.48 | $5.42 (-1.09%) | $5.66 | $5.28 | 548.10 K | $109.48 M |
| 07/28/2026 | $5.67 | $5.46 (-3.7%) | $5.67 | $5.30 | 299.69 K | $110.29 M |
| 07/27/2026 | $5.91 | $5.71 (-3.38%) | $6.02 | $5.67 | 119.73 K | $115.34 M |
| 07/24/2026 | $6.16 | $5.93 (-3.73%) | $6.19 | $5.91 | 159.40 K | $118.99 M |
| 07/23/2026 | $6.52 | $6.16 (-5.52%) | $6.64 | $6.12 | 114.64 K | $123.61 M |
| 07/22/2026 | $6.40 | $6.60 (3.12%) | $6.70 | $6.40 | 119.12 K | $132.44 M |
| 07/21/2026 | $6.23 | $6.40 (2.73%) | $6.49 | $6.17 | 160.62 K | $128.42 M |
| 07/20/2026 | $6.26 | $6.24 (-0.32%) | $6.35 | $6.18 | 142.70 K | $125.21 M |
| 07/17/2026 | $6.22 | $6.26 (0.64%) | $6.28 | $6.07 | 151.60 K | $125.61 M |
| 07/16/2026 | $6.26 | $6.27 (0.16%) | $6.36 | $6.15 | 101.71 K | $125.81 M |
| 07/15/2026 | $6.56 | $6.32 (-3.66%) | $6.64 | $6.28 | 154.30 K | $126.82 M |
| 07/14/2026 | $6.54 | $6.49 (-0.76%) | $6.66 | $6.46 | 156.30 K | $130.23 M |
| 07/13/2026 | $6.50 | $6.55 (0.77%) | $6.84 | $6.44 | 273.46 K | $131.43 M |
| 07/10/2026 | $6.44 | $6.47 (0.47%) | $6.59 | $6.37 | 147.42 K | $129.83 M |
| 07/09/2026 | $6.29 | $6.40 (1.75%) | $6.43 | $6.13 | 147.39 K | $128.42 M |
| 07/08/2026 | $6.29 | $6.25 (-0.64%) | $6.40 | $6.18 | 142.20 K | $125.41 M |
| 07/07/2026 | $6.30 | $6.27 (-0.48%) | $6.47 | $6.11 | 180.50 K | $125.81 M |
| 07/06/2026 | $6.12 | $6.34 (3.59%) | $6.35 | $6.03 | 203.10 K | $127.22 M |
| 07/02/2026 | $6.32 | $6.12 (-3.16%) | $6.64 | $6.10 | 330.53 K | $122.80 M |
| 07/01/2026 | $5.86 | $6.26 (6.83%) | $6.28 | $5.82 | 313.90 K | $125.61 M |
| 06/30/2026 | $5.93 | $5.81 (-2.02%) | $5.96 | $5.55 | 681.50 K | $116.58 M |
| 06/29/2026 | $6.12 | $5.91 (-3.43%) | $6.32 | $5.89 | 596.70 K | $118.59 M |
| 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 |
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.
