DMC Global Inc. (BOOM) Stock Price History
Historical prices from 1989 to 2026
- 1M
- +17.2%
- 3M
- -6.8%
- YTD
- +2.3%
- 1Y
- +13.2%
- 3Y
- -25.3%
- 5Y
- -31.7%
Loading 10-year price history...
BOOM Historical Performance
BOOM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -39.7%
- 2003 annual price return
- +8.3%
- 2004 annual price return
- +325.9%
- 2005 annual price return
- +416.7%
- 2006 annual price return
- -10.4%
- 2007 annual price return
- +119.0%
- 2008 annual price return
- -67.7%
- 2009 annual price return
- -0.1%
- 2010 annual price return
- +9.8%
- 2011 annual price return
- -13.4%
- 2012 annual price return
- -32.0%
- 2013 annual price return
- +51.5%
- 2014 annual price return
- -25.5%
- 2015 annual price return
- -55.7%
- 2016 annual price return
- +123.2%
- 2017 annual price return
- +55.1%
- 2018 annual price return
- +42.8%
- 2019 annual price return
- +25.7%
- 2020 annual price return
- -3.7%
- 2021 annual price return
- -10.6%
- 2022 annual price return
- -54.7%
- 2023 annual price return
- +6.1%
- 2024 annual price return
- -59.5%
- 2025 annual price return
- -7.0%
- 2026 annual price return
- -17.4%
BOOM Stock Price Trajectory (1989–2026)
As of November 9, 2026, DMC Global Inc. (BOOM) trades at $7.01, representing a +13.2% return over the past year. The stock has delivered a -85.2% total return over five years (-31.7% 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 -90.9%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers KALU (+16.5% 1Y), NNBR (+61.8% 1Y), and ESAB (-26.0% 1Y), BOOM has underperformed the peer group average. Compare BOOM vs KALU →
BOOM Historical Price Data · from 1989
Rows 1–50 of 9,531| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.10 | 7.31 | 6.94 | 7.01 | 344K | -0.71% |
| 2026-11-05 | 7.90 | 7.90 | 7.01 | 7.06 | 680K | -10.63% |
| 2026-11-04 | 8.83 | 8.83 | 7.86 | 7.90 | 559K | -10.84% |
| 2026-11-03 | 9.29 | 9.61 | 8.83 | 8.86 | 598K | -4.11% |
| 2026-11-02 | 9.43 | 9.79 | 9.01 | 9.24 | 1.00M | -1.18% |
| 2026-10-30 | 8.52 | 9.47 | 8.51 | 9.35 | 1.33M | +10.26% |
| 2026-10-29 | 8.14 | 8.88 | 7.66 | 8.48 | 2.13M | +9.70% |
| 2026-10-28 | 6.62 | 7.74 | 6.62 | 7.73 | 7.72M | +44.49% |
| 2026-10-27 | 5.40 | 5.54 | 5.26 | 5.35 | 1.38M | -0.37% |
| 2026-10-26 | 5.49 | 5.53 | 5.26 | 5.37 | 300K | -2.19% |
| 2026-10-23 | 5.16 | 5.54 | 5.13 | 5.49 | 96K | +4.97% |
| 2026-10-22 | 5.43 | 5.43 | 5.06 | 5.23 | 220K | -4.21% |
| 2026-10-21 | 5.41 | 5.48 | 5.31 | 5.46 | 83K | +1.68% |
| 2026-10-20 | 5.27 | 5.40 | 5.02 | 5.37 | 105K | +1.51% |
| 2026-10-19 | 5.30 | 5.32 | 5.16 | 5.29 | 144K | -0.75% |
| 2026-10-16 | 5.28 | 5.42 | 5.25 | 5.33 | 69K | +1.72% |
| 2026-10-15 | 5.41 | 5.41 | 5.15 | 5.24 | 108K | -2.24% |
| 2026-10-14 | 5.50 | 5.50 | 5.31 | 5.36 | 89K | -3.25% |
| 2026-10-13 | 5.60 | 5.70 | 5.45 | 5.54 | 63K | -1.07% |
| 2026-10-12 | 5.66 | 5.71 | 5.56 | 5.60 | 80K | -1.06% |
| 2026-10-09 | 5.85 | 5.85 | 5.64 | 5.66 | 107K | -2.08% |
| 2026-10-08 | 5.77 | 5.87 | 5.71 | 5.78 | 84K | -0.34% |
| 2026-10-07 | 5.91 | 6.19 | 5.71 | 5.80 | 134K | -3.01% |
| 2026-10-06 | 5.91 | 6.05 | 5.74 | 5.98 | 80K | +2.40% |
| 2026-10-05 | 5.80 | 5.97 | 5.74 | 5.84 | 152K | +0.69% |
| 2026-10-02 | 5.69 | 5.82 | 5.65 | 5.80 | 123K | +3.02% |
| 2026-10-01 | 5.56 | 5.66 | 5.45 | 5.63 | 100K | +0.90% |
| 2026-09-30 | 5.64 | 5.79 | 5.55 | 5.58 | 110K | -1.06% |
| 2026-09-29 | 5.76 | 5.85 | 5.64 | 5.64 | 91K | -3.26% |
| 2026-09-28 | 5.91 | 5.91 | 5.80 | 5.83 | 102K | -1.35% |
| 2026-09-25 | 5.88 | 5.94 | 5.75 | 5.91 | 252K | +1.55% |
| 2026-09-24 | 5.90 | 5.96 | 5.80 | 5.82 | 183K | -1.69% |
| 2026-09-23 | 6.05 | 6.12 | 5.90 | 5.92 | 97K | -2.47% |
| 2026-09-22 | 6.06 | 6.20 | 6.06 | 6.07 | 63K | -0.49% |
| 2026-09-21 | 6.26 | 6.26 | 6.06 | 6.10 | 70K | -0.97% |
| 2026-09-18 | 6.25 | 6.25 | 6.00 | 6.16 | 241K | -1.44% |
| 2026-09-17 | 6.27 | 6.37 | 6.21 | 6.25 | 75K | +0.16% |
| 2026-09-16 | 6.35 | 6.41 | 6.16 | 6.24 | 94K | -1.73% |
| 2026-09-15 | 6.17 | 6.40 | 6.11 | 6.35 | 65K | +2.09% |
| 2026-09-14 | 6.29 | 6.43 | 6.11 | 6.22 | 116K | -2.20% |
| 2026-09-11 | 6.56 | 6.65 | 6.31 | 6.36 | 90K | -3.20% |
| 2026-09-10 | 6.72 | 6.82 | 6.41 | 6.57 | 55K | -2.23% |
| 2026-09-09 | 6.88 | 7.02 | 6.66 | 6.72 | 68K | -1.90% |
| 2026-09-08 | 6.97 | 7.06 | 6.80 | 6.85 | 108K | -1.72% |
| 2026-09-04 | 6.91 | 7.00 | 6.85 | 6.97 | 49K | +0.72% |
| 2026-09-03 | 6.84 | 6.99 | 6.71 | 6.92 | 75K | +1.17% |
| 2026-09-02 | 6.66 | 6.93 | 6.66 | 6.84 | 64K | +2.70% |
| 2026-09-01 | 6.94 | 6.94 | 6.66 | 6.66 | 69K | -5.80% |
| 2026-08-31 | 6.85 | 7.11 | 6.85 | 7.07 | 72K | +3.06% |
| 2026-08-28 | 6.99 | 7.07 | 6.86 | 6.86 | 66K | -1.86% |
BOOM Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BOOM — Frequently Asked Questions
Quick answers to the most common questions about buying BOOM stock.
How has BOOM stock performed recently?
BOOM returned +13.2% over the past year, beating its 5-year annualized CAGR of -31.7%. 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 $9.79. Current 1-year return of +13.2% 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 1989-2026, downloadable in CSV format.