NASDAQ:BOOM
$25.39
(
1.16%
)
Friday, 3rd Feb 2023
Dynamic Materials Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.37 | $26.39 | Friday, 3rd Feb 2023 BOOM stock ended at $25.39. This is 1.16% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.54% from a day low at $24.77 to a day high of $26.39. |
| 90 days | $14.82 | $26.39 | |
| 52 weeks | $13.95 | $38.40 |
Historical Dynamic Materials Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $24.77 | $26.39 | $24.77 | $25.39 | 234 518 |
| 2023-02-02 | $23.80 | $25.16 | $22.75 | $25.10 | 197 294 |
| 2023-02-01 | $22.74 | $24.50 | $22.47 | $23.95 | 263 909 |
| 2023-01-31 | $21.13 | $22.80 | $21.13 | $22.74 | 104 234 |
| 2023-01-30 | $20.83 | $21.28 | $20.78 | $21.12 | 80 061 |
| 2023-01-27 | $21.45 | $21.66 | $20.69 | $21.34 | 59 763 |
| 2023-01-26 | $21.07 | $21.56 | $20.45 | $21.54 | 56 030 |
| 2023-01-25 | $20.23 | $20.84 | $19.70 | $20.71 | 87 741 |
| 2023-01-24 | $21.34 | $21.34 | $20.39 | $20.43 | 85 255 |
| 2023-01-23 | $22.14 | $22.91 | $21.28 | $21.40 | 103 612 |
| 2023-01-20 | $21.50 | $22.18 | $20.88 | $22.03 | 103 541 |
| 2023-01-19 | $21.04 | $21.87 | $20.79 | $21.23 | 129 700 |
| 2023-01-18 | $22.30 | $22.99 | $20.95 | $21.10 | 143 524 |
| 2023-01-17 | $21.51 | $22.02 | $20.90 | $21.95 | 147 000 |
| 2023-01-13 | $22.18 | $22.23 | $20.88 | $21.81 | 108 217 |
| 2023-01-12 | $20.77 | $22.34 | $20.77 | $21.99 | 151 242 |
| 2023-01-11 | $19.98 | $20.57 | $19.70 | $20.54 | 127 524 |
| 2023-01-10 | $19.17 | $19.91 | $18.87 | $19.82 | 88 829 |
| 2023-01-09 | $19.40 | $19.94 | $19.15 | $19.19 | 91 743 |
| 2023-01-06 | $18.54 | $19.37 | $18.51 | $19.01 | 79 400 |
| 2023-01-05 | $18.03 | $18.77 | $17.71 | $18.28 | 73 720 |
| 2023-01-04 | $17.58 | $18.15 | $17.37 | $18.02 | 124 569 |
| 2023-01-03 | $19.43 | $19.77 | $17.71 | $17.74 | 126 745 |
| 2022-12-30 | $19.77 | $20.30 | $19.34 | $19.44 | 142 471 |
| 2022-12-29 | $18.54 | $20.22 | $18.54 | $20.07 | 203 956 |
| 2022-12-28 | $18.36 | $18.78 | $17.82 | $18.57 | 134 912 |
| 2022-12-27 | $17.51 | $18.60 | $17.08 | $18.41 | 149 841 |
| 2022-12-23 | $16.67 | $17.40 | $16.42 | $17.35 | 89 496 |
| 2022-12-22 | $16.07 | $16.52 | $14.82 | $16.47 | 196 447 |
| 2022-12-21 | $16.21 | $16.21 | $15.76 | $15.89 | 115 493 |
| 2022-12-20 | $15.79 | $16.24 | $15.45 | $15.90 | 146 827 |
| 2022-12-19 | $16.08 | $16.38 | $15.42 | $15.59 | 155 978 |
| 2022-12-16 | $16.20 | $16.47 | $15.72 | $16.14 | 425 789 |
| 2022-12-15 | $16.63 | $17.03 | $16.58 | $16.59 | 304 839 |
| 2022-12-14 | $17.14 | $17.33 | $16.77 | $16.98 | 187 028 |
| 2022-12-13 | $16.27 | $17.43 | $16.27 | $17.00 | 446 447 |
| 2022-12-12 | $15.94 | $16.35 | $15.80 | $15.99 | 293 860 |
| 2022-12-09 | $16.66 | $17.07 | $15.82 | $15.88 | 168 369 |
| 2022-12-08 | $17.27 | $17.31 | $16.79 | $16.91 | 135 118 |
| 2022-12-07 | $16.88 | $17.11 | $16.60 | $16.80 | 91 569 |
| 2022-12-06 | $17.50 | $17.71 | $16.91 | $16.96 | 103 950 |
| 2022-12-05 | $18.70 | $18.90 | $17.44 | $17.50 | 103 604 |
| 2022-12-02 | $18.34 | $18.79 | $18.23 | $18.47 | 98 577 |
| 2022-12-01 | $18.62 | $18.99 | $18.28 | $18.64 | 196 080 |
| 2022-11-30 | $18.16 | $18.55 | $17.51 | $18.39 | 622 567 |
| 2022-11-29 | $17.91 | $18.13 | $17.49 | $17.84 | 155 673 |
| 2022-11-28 | $17.71 | $18.19 | $17.49 | $17.66 | 139 571 |
| 2022-11-25 | $17.73 | $18.41 | $17.64 | $18.06 | 71 398 |
| 2022-11-23 | $18.14 | $18.21 | $17.37 | $17.73 | 196 977 |
| 2022-11-22 | $18.67 | $18.93 | $18.15 | $18.27 | 160 212 |
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.
