NASDAQ:BOOM
$16.89
(
-2.20%
)
Friday, 26th May 2023
Dynamic Materials Corporation Stock Price (Quote)
| 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 |
About Dynamic Materials Corporation
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
