Nasdaq · BOOM · stock
DMC Global Inc. (BOOM) stock price history
Every Nasdaq trading session of DMC Global Inc. from Jan 5, 1989 to Sep 28, 2026: 9,502 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOOM adjusted close, 1989 to 2026
- $74.93
- All time high, 2019
- $9.20
- 52 week high, $4.69 low
- 9,502
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
BOOM key facts
- DMC Global Inc. (BOOM) closed at $5.83 on Sep 28, 2026 on Nasdaq.
- BOOM's all time high close is $74.93, set on Jun 5, 2019; its all time low close is $0.2802 on Feb 23, 1989.
- BOOM's 52 week range is $4.69 to $9.20.
- BOOM returned -28.8% over the year to Sep 28, 2026 and -84.4% over five years.
- Over ten years BOOM returned -45%, -5.9% a year compounded.
- BOOM's deepest drawdown was -96.1% from Feb 11, 1997 to Oct 17, 2000.
- DataCedar holds 9,502 daily sessions of BOOM history from Jan 5, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BOOM price chart, 1989 to 2026
BOOM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.0% |
| 3 months | -3.6% |
| 6 months | +12.1% |
| Year to date | -14.3% |
| 1 year | -28.8% |
| 3 years | -76.7% |
| 5 years | -84.4% |
| 10 years | -45.3% |
| Since Jan 5, 1989 | +940.4% |
| Compound annual growth, 37.7 years | +6.4% |
BOOM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $74.93 on Jun 5, 2019
- All time low close
- $0.2802 on Feb 23, 1989
- 52 week high
- $9.20 on Jan 23, 2026
- 52 week low
- $4.69 on Mar 13, 2026
- Deepest drawdown
- -96.1% from Feb 11, 1997 to Oct 17, 2000, recovered Feb 25, 2005
- Best single session
- +102.5% on Nov 12, 2004
- Worst single session
- -40.0% on Oct 17, 2000
- Volatility, 1 year annualised
- 76.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 1989
- 10.4×
- Best calendar year
- 2005, +397%
- Worst calendar year
- 1999, -68%
BOOM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jan 5, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.75 | $9.20 | $4.69 | $5.83 | -12.9% | 50.9M | 185 |
| 2025 | $7.46 | $9.92 | $5.46 | $6.69 | -9.0% | 49.3M | 250 |
| 2024 | $18.66 | $19.72 | $6.65 | $7.35 | -60.9% | 65.5M | 252 |
| 2023 | $19.43 | $28.01 | $14.89 | $18.82 | -3.2% | 48M | 250 |
| 2022 | $39.97 | $47.01 | $13.95 | $19.44 | -50.9% | 40M | 251 |
| 2021 | $43.56 | $70.00 | $34.46 | $39.61 | -8.4% | 37M | 252 |
| 2020 | $45.08 | $49.21 | $20.05 | $43.25 | -3.3% | 45.4M | 253 |
| 2019 | $34.23 | $75.84 | $33.45 | $44.71 | +28.8% | 71.6M | 252 |
| 2018 | $25.00 | $50.41 | $19.84 | $34.72 | +40.5% | 28.4M | 251 |
| 2017 | $15.90 | $25.79 | $11.40 | $24.71 | +58.9% | 10.5M | 251 |
| 2016 | $6.71 | $16.85 | $4.71 | $15.55 | +128.6% | 18.6M | 252 |
| 2015 | $15.46 | $15.90 | $5.56 | $6.80 | -55.7% | 27.8M | 252 |
| 2014 | $20.73 | $22.83 | $14.20 | $15.37 | -25.7% | 15.1M | 252 |
| 2013 | $13.40 | $22.84 | $13.11 | $20.68 | +57.7% | 11.8M | 252 |
| 2012 | $19.00 | $22.93 | $11.46 | $13.12 | -29.0% | 15.1M | 250 |
| 2011 | $21.34 | $27.57 | $13.03 | $18.49 | -11.7% | 22.3M | 252 |
| 2010 | $18.61 | $22.96 | $12.46 | $20.93 | +13.6% | 33.5M | 252 |
| 2009 | $17.71 | $21.15 | $4.52 | $18.42 | +4.5% | 70.5M | 252 |
| 2008 | $54.33 | $56.81 | $9.88 | $17.63 | -67.1% | 96.5M | 253 |
| 2007 | $25.58 | $60.26 | $23.14 | $53.53 | +110.5% | 90.9M | 251 |
| 2006 | $27.40 | $39.11 | $22.68 | $25.44 | -6.0% | 178.4M | 251 |
| 2005 | $5.60 | $29.37 | $3.88 | $27.05 | +397.0% | 743.2M | 252 |
| 2004 | $1.27 | $7.88 | $1.21 | $5.44 | +306.0% | 125.5M | 252 |
| 2003 | $1.13 | $1.79 | $0.8159 | $1.34 | +26.2% | 1.8M | 252 |
| 2002 | $1.79 | $1.86 | $0.8966 | $1.06 | -40.0% | 2.1M | 252 |
| 2001 | $0.4763 | $1.88 | $0.4203 | $1.77 | +295.0% | 3.9M | 248 |
| 2000 | $0.5604 | $1.23 | $0.3362 | $0.4483 | -15.8% | 6M | 252 |
| 1999 | $1.63 | $2.89 | $0.3923 | $0.5323 | -68.3% | 6.1M | 252 |
| 1998 | $3.59 | $4.88 | $1.54 | $1.68 | -53.1% | 6.8M | 252 |
| 1997 | $4.20 | $8.63 | $3.36 | $3.59 | -14.7% | 19M | 253 |
| 1996 | $1.34 | $4.71 | $1.18 | $4.20 | +240.9% | 14.8M | 254 |
| 1995 | $1.06 | $1.34 | $0.7285 | $1.23 | +29.4% | 2.6M | 252 |
| 1994 | $1.12 | $1.63 | $0.8405 | $0.9526 | -10.5% | 1.9M | 252 |
| 1993 | $1.18 | $1.23 | $0.6164 | $1.06 | -5.0% | 1.6M | 253 |
| 1992 | $1.85 | $2.41 | $0.7845 | $1.12 | -37.5% | 4.7M | 254 |
| 1991 | $0.9526 | $2.13 | $0.9526 | $1.79 | +93.9% | 2.2M | 253 |
| 1990 | $2.52 | $3.08 | $0.7285 | $0.9246 | -63.3% | 2.9M | 253 |
| 1989 | $0.5604 | $2.80 | $0.2802 | $2.52 | n/a | 2.9M | 250 |
BOOM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.83 | -17.5% |
| August 2026 | $7.07 | +4.9% |
| July 2026 | $6.74 | +16.0% |
| June 2026 | $5.81 | -14.7% |
| May 2026 | $6.81 | +10.2% |
| April 2026 | $6.18 | +18.6% |
| March 2026 | $5.21 | -11.5% |
| February 2026 | $5.89 | -31.5% |
| January 2026 | $8.60 | +28.6% |
| December 2025 | $6.69 | +7.7% |
| November 2025 | $6.21 | -23.0% |
| October 2025 | $8.06 | -4.6% |
About the BOOM data
Daily bars. 9,502 sessions from Jan 5, 1989 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BOOM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BOOM share price history
