DMC Global Inc. (BOOM) Stock Price History
Historical prices from 1989 to 2026
- 1M
- -1.3%
- 3M
- +43.5%
- YTD
- +2.6%
- 1Y
- -11.2%
- 3Y
- -23.4%
- 5Y
- -33.7%
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
- -14.0%
BOOM Stock Price Trajectory (1989–2026)
As of June 22, 2026, DMC Global Inc. (BOOM) trades at $7.03, representing a -11.2% return over the past year. The stock has delivered a -87.2% total return over five years (-33.7% 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 -90.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers KALU (+143.0% 1Y), NNBR (+36.1% 1Y), and ESAB (-10.1% 1Y), BOOM has underperformed the peer group average. Compare BOOM vs KALU →
BOOM Historical Price Data · from 1989
Rows 1–50 of 9,434| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 7.21 | 7.22 | 6.79 | 7.03 | 187K | -1.40% |
| 2026-06-17 | 6.94 | 7.27 | 6.90 | 7.13 | 314K | +3.33% |
| 2026-06-16 | 6.88 | 7.06 | 6.85 | 6.90 | 239K | 0.00% |
| 2026-06-15 | 7.06 | 7.08 | 6.75 | 6.90 | 73K | -2.75% |
| 2026-06-12 | 7.01 | 7.19 | 7.00 | 7.09 | 140K | +0.64% |
| 2026-06-11 | 6.89 | 7.14 | 6.89 | 7.05 | 226K | +2.32% |
| 2026-06-10 | 6.79 | 7.04 | 6.77 | 6.89 | 192K | +1.17% |
| 2026-06-09 | 7.07 | 7.18 | 6.70 | 6.81 | 183K | -2.71% |
| 2026-06-08 | 6.78 | 7.02 | 6.67 | 7.00 | 208K | +3.86% |
| 2026-06-05 | 6.75 | 6.94 | 6.63 | 6.74 | 331K | -0.15% |
| 2026-06-04 | 6.77 | 6.77 | 6.54 | 6.75 | 343K | +0.60% |
| 2026-06-03 | 6.80 | 6.92 | 6.70 | 6.71 | 271K | -1.32% |
| 2026-06-02 | 6.81 | 7.01 | 6.75 | 6.80 | 167K | +0.29% |
| 2026-06-01 | 7.03 | 7.03 | 6.67 | 6.78 | 208K | -0.44% |
| 2026-05-29 | 7.25 | 7.25 | 6.78 | 6.81 | 547K | -6.07% |
| 2026-05-28 | 7.19 | 7.26 | 6.90 | 7.25 | 184K | +1.26% |
| 2026-05-27 | 7.25 | 7.25 | 6.95 | 7.16 | 186K | -0.97% |
| 2026-05-26 | 6.92 | 7.24 | 6.92 | 7.23 | 233K | +4.78% |
| 2026-05-22 | 6.85 | 6.92 | 6.85 | 6.90 | 156K | +0.73% |
| 2026-05-21 | 6.93 | 7.02 | 6.79 | 6.85 | 168K | -1.30% |
| 2026-05-20 | 6.88 | 7.08 | 6.88 | 6.94 | 146K | +0.14% |
| 2026-05-19 | 6.97 | 7.11 | 6.84 | 6.93 | 150K | -2.67% |
| 2026-05-18 | 6.94 | 7.24 | 6.92 | 7.12 | 144K | +2.74% |
| 2026-05-15 | 7.28 | 7.38 | 6.92 | 6.93 | 146K | -5.97% |
| 2026-05-14 | 7.48 | 7.63 | 7.37 | 7.37 | 147K | -0.14% |
| 2026-05-13 | 7.40 | 7.49 | 7.25 | 7.38 | 188K | -1.73% |
| 2026-05-12 | 7.22 | 7.55 | 7.12 | 7.51 | 201K | +4.45% |
| 2026-05-11 | 7.46 | 7.53 | 7.18 | 7.19 | 177K | -3.36% |
| 2026-05-08 | 7.25 | 7.63 | 7.17 | 7.44 | 202K | +1.50% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -11.2% over the past year, below its 5-year annualized CAGR of -33.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
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 -11.2% places the stock further from 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.