DMC Global Inc.
BOOMNASDAQEnergy● Active
$7.00
+$0.26(+3.86%)
Market Cap$143281649
P/E Ratio—
52W High$9.2
52W Low$4.69
DMC Global Inc.（BOOM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
boom · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$63.50
Jun 14, 2021
-89.0% from here
5-Year Low5Y
$4.69
Mar 13, 2026
+49.3% from low
IPO Priceadj.
$0.6250
Jan 5, 1989
+1.0K% since IPO
1 Year Ago
$7.59
Jun 9, 2025
-7.8% in 1Y
5 Years Ago
$59.73
Jun 9, 2021
-88.3% in 5Y
10 Years Ago
$11.38
Jun 9, 2016
-38.5% in 10Y
Historical Price Data · BOOM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.78 | $7.02 | $6.67 | $7.00 | $7.00 | 209K | +3.24% |
| Jun 5, 2026 | $6.76 | $6.94 | $6.63 | $6.74 | $6.74 | 336K | -0.30% |
| Jun 4, 2026 | $6.77 | $6.77 | $6.54 | $6.75 | $6.75 | 344K | -0.30% |
| Jun 3, 2026 | $6.80 | $6.93 | $6.70 | $6.71 | $6.71 | 272K | -1.32% |
| Jun 2, 2026 | $6.81 | $7.01 | $6.75 | $6.80 | $6.80 | 169K | -0.15% |
| Jun 1, 2026 | $6.86 | $7.03 | $6.67 | $6.78 | $6.78 | 212K | -1.17% |
| May 29, 2026 | $7.23 | $7.30 | $6.78 | $6.81 | $6.81 | 557K | -5.81% |
| May 28, 2026 | $7.19 | $7.26 | $6.90 | $7.25 | $7.25 | 187K | +0.83% |
| May 27, 2026 | $7.25 | $7.25 | $6.95 | $7.16 | $7.16 | 189K | -1.24% |
| May 26, 2026 | $6.95 | $7.25 | $6.93 | $7.23 | $7.23 | 234K | +4.03% |
| May 22, 2026 | $6.85 | $6.92 | $6.77 | $6.90 | $6.90 | 156K | +0.73% |
| May 21, 2026 | $6.93 | $7.02 | $6.75 | $6.85 | $6.85 | 170K | -1.15% |
| May 20, 2026 | $6.88 | $7.10 | $6.88 | $6.94 | $6.94 | 162K | +0.87% |
| May 19, 2026 | $7.01 | $7.11 | $6.84 | $6.93 | $6.93 | 151K | -1.14% |
| May 18, 2026 | $6.96 | $7.24 | $6.92 | $7.12 | $7.12 | 144K | +2.30% |
| May 15, 2026 | $7.38 | $7.38 | $6.92 | $6.93 | $6.93 | 148K | -6.10% |
| May 14, 2026 | $7.41 | $7.63 | $7.37 | $7.37 | $7.37 | 149K | -0.54% |
| May 13, 2026 | $7.40 | $7.49 | $7.25 | $7.38 | $7.38 | 188K | -0.27% |
| May 12, 2026 | $7.22 | $7.57 | $7.12 | $7.51 | $7.51 | 204K | +4.02% |
| May 11, 2026 | $7.51 | $7.53 | $7.19 | $7.19 | $7.19 | 178K | -4.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BOOM
Jan 1 → Dec 31 · 6 years2026+3.7%$6.75 → $7.00
+3.7%
2025-10.3%$7.46 → $6.69
-10.3%
2024-60.6%$18.66 → $7.35
-60.6%
2023-3.1%$19.43 → $18.82
-3.1%
2022-51.4%$39.97 → $19.44
-51.4%
2021-34.3%$60.32 → $39.61
-34.3%
Best Year2026 · +3.7%
Worst Year2024 · -60.6%
Positive Years1 / 6
Avg Annual Return-26.0%
6Y Total Return-88.4%
6Y CAGR~-30.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in BOOM?
If you invested $1,000 in BOOM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$615
Total Return-38.5%
CAGR~-4.7% / yr
Profit$-385
Based on Jun 9, 2016 · $11.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
DMC Global Inc.（BOOM）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $7.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BOOM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BOOM 历史股价FMP 日线复权 OHLCV