DMC Global Inc. (BOOM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BOOM Historical Performance
Short-Term Returns
BOOM Stock Price Trajectory (2011–2026)
As of May 8, 2026, DMC Global Inc. (BOOM) trades at $7.33, representing a +9.4% return over the past year. The stock has delivered a -86.8% total return over five years (-33.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $76.68 on June 5, 2019. From this peak, BOOM has corrected -90.4%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers KALU (+164.8% 1Y), NNBR (+50.8% 1Y), and ESAB (-16.1% 1Y), BOOM has underperformed the peer group average. Compare BOOM vs KALU →
BOOM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 7.20 | 7.41 | 6.99 | 7.33 | 256K | -0.81% |
| 2026-05-06 | 7.30 | 7.54 | 7.21 | 7.39 | 338K | -3.27% |
| 2026-05-05 | 7.76 | 8.14 | 7.54 | 7.64 | 424K | -1.55% |
| 2026-05-04 | 8.47 | 8.50 | 7.59 | 7.76 | 289K | -7.73% |
| 2026-05-01 | 7.50 | 8.56 | 7.17 | 8.41 | 2.00M | +36.08% |
| 2026-04-30 | 6.27 | 6.39 | 6.15 | 6.18 | 214K | -1.75% |
| 2026-04-29 | 6.45 | 6.50 | 6.15 | 6.29 | 255K | -1.56% |
| 2026-04-28 | 6.47 | 6.56 | 6.24 | 6.39 | 297K | -0.93% |
| 2026-04-27 | 6.40 | 6.46 | 6.14 | 6.45 | 246K | +0.62% |
| 2026-04-24 | 5.65 | 6.45 | 5.65 | 6.41 | 643K | +13.45% |
| 2026-04-23 | 5.70 | 5.88 | 5.52 | 5.65 | 242K | -0.70% |
| 2026-04-22 | 5.43 | 5.74 | 5.34 | 5.69 | 451K | +6.36% |
| 2026-04-21 | 5.27 | 5.43 | 5.27 | 5.35 | 187K | +1.33% |
| 2026-04-20 | 5.20 | 5.42 | 5.11 | 5.28 | 413K | +1.93% |
| 2026-04-17 | 5.30 | 5.36 | 5.10 | 5.18 | 241K | -3.18% |
| 2026-04-16 | 5.38 | 5.42 | 5.30 | 5.35 | 222K | +0.19% |
| 2026-04-15 | 5.28 | 5.41 | 5.20 | 5.34 | 280K | +0.56% |
| 2026-04-14 | 5.18 | 5.42 | 5.17 | 5.31 | 230K | +2.12% |
| 2026-04-13 | 5.18 | 5.25 | 5.10 | 5.20 | 299K | +2.16% |
| 2026-04-10 | 5.20 | 5.20 | 5.03 | 5.09 | 141K | -1.93% |
| 2026-04-09 | 5.26 | 5.33 | 5.17 | 5.19 | 206K | -2.08% |
| 2026-04-08 | 5.48 | 5.48 | 5.23 | 5.30 | 250K | -2.21% |
| 2026-04-07 | 5.46 | 5.65 | 5.30 | 5.42 | 387K | -0.73% |
| 2026-04-06 | 5.68 | 5.73 | 5.41 | 5.46 | 366K | -1.62% |
| 2026-04-02 | 5.32 | 5.55 | 5.21 | 5.55 | 286K | +4.91% |
| 2026-04-01 | 5.24 | 5.37 | 5.17 | 5.29 | 242K | +1.54% |
| 2026-03-31 | 5.13 | 5.36 | 5.13 | 5.21 | 247K | +2.56% |
| 2026-03-30 | 5.28 | 5.32 | 5.05 | 5.08 | 226K | -2.31% |
| 2026-03-27 | 5.21 | 5.33 | 5.14 | 5.20 | 198K | -0.57% |
| 2026-03-26 | 5.04 | 5.35 | 5.04 | 5.23 | 269K | +4.39% |
See BOOM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BOOM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BOOM vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonBOOM — Frequently Asked Questions
Quick answers to the most common questions about buying BOOM stock.
How has BOOM stock performed recently?
BOOM returned +9.4% over the past year, beating its 5-year annualized CAGR of -33.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BOOM's all-time high price?
DMC Global Inc. reached $76.68 on 2019-06-05. The 52-week high is $9.20. Current 1-year return of +9.4% places the stock closer to historical peaks.
Where can I download BOOM historical price data?
This page provides BOOM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.