$16.89 (-2.20%)

Volume: 72.727k

Closed: May 26, 2023

Hollow Logo Score: -2.474
Dynamic Materials Corporation Stock
$16.89 (-2.20%)

Volume: 72.727k

Closed: May 26, 2023

Score Hollow Logo -2.474
NASDAQ:BOOM

Dynamic Materials Corporation Stock Price (Quote)

$16.89 ( -2.20% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $16.77 $19.87 Friday, 26th May 2023 BOOM stock ended at $16.89. This is 2.2% less than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.79% from a day low at $16.86 to a day high of $17.33.
90 days $16.77 $28.01
52 weeks $13.95 $31.36

Historical Dynamic Materials Corporation prices

Date Open High Low Close Volume
2023-05-26 $16.93 $17.33 $16.86 $16.89 72 727
2023-05-25 $17.48 $17.64 $16.86 $17.27 67 013
2023-05-24 $17.99 $17.99 $16.88 $17.52 106 309
2023-05-23 $17.33 $18.21 $17.33 $17.99 97 673
2023-05-22 $17.34 $17.71 $17.11 $17.39 95 829
2023-05-19 $17.82 $17.95 $17.27 $17.27 77 555
2023-05-18 $17.35 $17.50 $16.97 $17.47 111 067
2023-05-17 $17.11 $17.51 $16.83 $17.39 82 273
2023-05-16 $17.15 $17.33 $16.77 $16.95 112 172
2023-05-15 $17.50 $17.84 $17.15 $17.24 92 522
2023-05-12 $17.57 $17.89 $17.20 $17.39 51 973
2023-05-11 $17.46 $17.66 $17.17 $17.62 88 936
2023-05-10 $17.90 $17.90 $17.18 $17.64 103 165
2023-05-09 $17.29 $17.87 $17.10 $17.64 86 466
2023-05-08 $18.83 $18.94 $17.07 $17.44 97 411
2023-05-05 $18.26 $19.87 $18.26 $18.59 165 485
2023-05-04 $17.41 $17.75 $17.00 $17.56 97 663
2023-05-03 $17.39 $18.00 $17.00 $17.46 149 414
2023-05-02 $18.72 $18.76 $17.21 $17.38 151 882
2023-05-01 $18.89 $19.07 $18.39 $18.98 94 995
2023-04-28 $18.54 $19.21 $18.40 $18.94 83 466
2023-04-27 $18.72 $18.97 $18.47 $18.61 52 430
2023-04-26 $19.17 $19.43 $18.29 $18.67 80 590
2023-04-25 $20.24 $20.24 $19.23 $19.39 107 438
2023-04-24 $20.21 $20.95 $20.21 $20.63 51 898
2023-04-21 $20.19 $20.33 $19.99 $20.21 69 638
2023-04-20 $19.93 $20.24 $19.56 $20.17 106 683
2023-04-19 $19.30 $20.34 $19.15 $20.25 134 376
2023-04-18 $19.64 $19.98 $19.13 $19.62 93 824
2023-04-17 $19.87 $20.01 $19.24 $19.57 105 464
2023-04-14 $20.10 $20.60 $19.53 $19.63 131 122
2023-04-13 $19.73 $20.10 $19.61 $19.97 71 623
2023-04-12 $20.54 $20.81 $19.55 $19.64 70 520
2023-04-11 $20.50 $20.64 $20.02 $20.09 87 630
2023-04-10 $20.12 $20.62 $20.07 $20.23 74 013
2023-04-06 $20.38 $20.38 $19.73 $20.08 115 250
2023-04-05 $20.83 $21.01 $19.85 $20.12 105 295
2023-04-04 $22.73 $22.73 $20.33 $20.83 125 125
2023-04-03 $22.34 $23.35 $22.34 $22.75 139 421
2023-03-31 $21.40 $22.30 $21.40 $21.97 142 859
2023-03-30 $21.70 $21.70 $21.03 $21.27 70 868
2023-03-29 $21.44 $22.07 $20.73 $21.16 102 234
2023-03-28 $21.01 $21.61 $21.01 $21.16 68 916
2023-03-27 $20.61 $21.37 $20.44 $21.24 90 766
2023-03-24 $19.94 $20.62 $19.79 $20.21 125 242
2023-03-23 $21.40 $21.97 $19.78 $20.16 117 198
2023-03-22 $21.80 $22.98 $21.20 $21.23 108 017
2023-03-21 $22.14 $22.45 $21.59 $21.70 115 363
2023-03-20 $21.38 $22.24 $21.38 $21.47 120 303
2023-03-17 $21.18 $21.44 $20.54 $21.02 510 469
Click to get the best stock tips daily for free!

About Dynamic Materials Corporation

Dynamic Materials DMC Global Inc. provides a suite of technical products for the energy, industrial, and infrastructure markets worldwide. The company operates through three segments: Arcadia, DynaEnergetics, and NobelClad. The Arcadia segment manufactures, assembles, and sells architectural building materials, including storefronts and entrances, windows, curtain walls, and interior partitions; architectural components, architectural framing systems, and sun cont... BOOM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT