$BOOM: DMC Global Inc. - Common Stock
2024-02-27 BOOM 2024-02-27 20:00:48 17.64 17.25 3.61% BOOM 2024-02-27 21:01:25 0.00 0.00 3.61% 2024-02-28 BOOM 2024-02-28 06:00:48 23.89 14.18 3.61% BOOM 2024-02-28 08:00:43 20.70 15.28 3.61% BOOM 2024-02-28 11:00:44 17.32 17.21 -1.60% BOOM 2024-02-28 12:00:44 17.12 17.06 -2.54% BOOM 2024-02-28 13:00:42 16.96 16.90 -3.55% BOOM 2024-02-28 14:00:49 16.88 16.85 -3.91% BOOM 2024-02-28 15:00:43 16.80 16.78 -4.20% BOOM 2024-02-28 16:00:43 16.83 16.80 -4.02% BOOM 2024-02-28 17:00:51 17.05 16.39 -4.67% BOOM 2024-02-28 18:00:46 16.85 16.39 -4.51% BOOM 2024-02-28 19:00:49 16.85 16.23 -4.51% BOOM 2024-02-28 20:00:41 16.82 16.44 -4.51% BOOM 2024-02-28 21:01:49 0.00 0.00 -4.51% 2024-02-29 BOOM 2024-02-29 06:00:49 24.19 15.50 -4.51% BOOM 2024-02-29 08:00:45 20.70 15.50 -4.51% BOOM 2024-02-29 10:00:49 24.40 15.50 -4.51% BOOM 2024-02-29 11:00:51 17.32 17.19 3.03% BOOM 2024-02-29 12:00:57 17.29 17.25 3.08% BOOM 2024-02-29 13:00:47 17.06 17.00 1.60% BOOM 2024-02-29 14:00:50 16.83 16.79 0.51% BOOM 2024-02-29 15:00:45 16.72 16.70 -0.06% BOOM 2024-02-29 16:01:00 16.63 16.60 -0.69% BOOM 2024-02-29 17:00:42 17.01 16.35 -0.23% BOOM 2024-02-29 18:00:46 17.01 16.35 -0.24% BOOM 2024-02-29 19:00:50 16.94 16.45 -0.24% BOOM 2024-02-29 20:00:43 17.49 16.05 -0.24% BOOM 2024-02-29 21:02:13 0.00 0.00 -0.24% 2024-03-01 BOOM 2024-03-01 06:00:51 23.89 14.18 -0.24% BOOM 2024-03-01 08:00:56 20.70 14.41 -0.24% BOOM 2024-03-01 11:00:48 16.60 16.52 -0.60% BOOM 2024-03-01 12:00:49 16.84 16.77 0.54% BOOM 2024-03-01 13:00:51 16.86 16.81 0.78% BOOM 2024-03-01 14:00:54 16.73 16.67 0.00% BOOM 2024-03-01 15:00:55 16.64 16.62 -0.30% BOOM 2024-03-01 16:00:53 16.60 16.58 -0.54% BOOM 2024-03-01 17:00:51 16.87 16.24 -0.66% BOOM 2024-03-01 18:00:51 16.90 16.24 -0.66% BOOM 2024-03-01 19:00:47 17.77 14.41 -0.66% 2024-03-02 BOOM 2024-03-02 09:37:30 DMC Global: End Market Pressure Takes A Toll On Margin (Rating Downgrade) 2024-03-04 BOOM 2024-03-04 00:01:52 0.00 0.00 -0.66% BOOM 2024-03-04 05:00:48 25.00 0.00 -0.66% BOOM 2024-03-04 06:01:01 24.19 14.18 -0.66% BOOM 2024-03-04 08:00:49 20.70 16.06 -0.66% BOOM 2024-03-04 09:00:47 20.48 16.06 -0.66% BOOM 2024-03-04 10:00:55 18.44 14.41 -0.66% BOOM 2024-03-04 11:00:43 16.63 16.56 0.24% BOOM 2024-03-04 12:00:49 16.71 16.64 0.48% BOOM 2024-03-04 13:00:48 16.70 16.66 0.66% BOOM 2024-03-04 14:00:49 16.80 16.76 1.26% BOOM 2024-03-04 15:00:48 16.74 16.72 1.08% BOOM 2024-03-04 16:00:53 16.69 16.66 0.54% BOOM 2024-03-04 17:00:48 17.77 15.97 0.72% BOOM 2024-03-04 19:00:45 16.92 16.43 0.72% BOOM 2024-03-04 20:00:43 17.77 15.97 0.72% BOOM 2024-03-04 21:01:54 0.00 0.00 0.72% 2024-03-05 BOOM 2024-03-05 06:00:45 24.19 14.18 0.72% BOOM 2024-03-05 07:00:44 24.19 16.70 0.72% BOOM 2024-03-05 08:00:42 20.70 16.73 0.72% BOOM 2024-03-05 11:00:44 17.26 17.18 3.20% BOOM 2024-03-05 12:00:46 17.28 17.23 3.26% BOOM 2024-03-05 13:00:49 17.31 17.25 3.26% BOOM 2024-03-05 14:00:47 17.27 17.23 3.44% BOOM 2024-03-05 15:00:48 17.43 17.38 4.28% BOOM 2024-03-05 16:00:42 17.20 17.17 2.96% BOOM 2024-03-05 17:00:42 17.52 17.05 2.96% BOOM 2024-03-05 18:00:46 17.52 16.70 2.94% BOOM 2024-03-05 19:00:45 17.77 16.70 2.94% BOOM 2024-03-05 21:01:35 0.00 0.00 2.94% 2024-03-06 BOOM 2024-03-06 06:00:55 17.30 15.32 2.94% BOOM 2024-03-06 11:00:46 16.97 16.88 -1.50% BOOM 2024-03-06 12:00:49 17.02 16.97 -1.26% BOOM 2024-03-06 13:00:39 16.98 16.94 -1.38% BOOM 2024-03-06 14:01:14 17.06 17.02 -0.84% BOOM 2024-03-06 15:00:47 16.94 16.92 -1.44% BOOM 2024-03-06 16:00:45 16.92 16.89 -1.74% BOOM 2024-03-06 17:00:44 17.27 16.70 -1.50% BOOM 2024-03-06 18:00:50 17.27 16.70 -1.46% BOOM 2024-03-06 19:00:47 17.18 16.73 -1.46% BOOM 2024-03-06 21:02:11 0.00 0.00 -1.46% BOOM 2024-03-06 22:01:40 17.18 16.73 -1.46% 2024-03-07 BOOM 2024-03-07 05:00:42 25.00 0.00 -1.46% BOOM 2024-03-07 06:00:53 18.99 15.28 -1.46% BOOM 2024-03-07 11:00:46 17.15 17.03 0.64% BOOM 2024-03-07 12:00:54 17.10 17.07 0.93% BOOM 2024-03-07 13:00:47 17.03 16.98 0.41% BOOM 2024-03-07 14:00:50 17.09 17.05 0.87% BOOM 2024-03-07 15:00:50 17.05 17.03 0.64% BOOM 2024-03-07 16:00:46 17.03 17.00 0.41% BOOM 2024-03-07 17:00:48 17.20 16.95 0.99% BOOM 2024-03-07 18:00:45 17.20 16.88 1.00% BOOM 2024-03-07 19:00:42 17.20 16.91 1.00% BOOM 2024-03-07 21:01:49 0.00 0.00 1.00% 2024-03-08 BOOM 2024-03-08 06:00:51 18.67 15.28 1.00% BOOM 2024-03-08 10:00:49 22.01 12.03 1.00% BOOM 2024-03-08 11:00:48 17.29 17.18 0.89% BOOM 2024-03-08 12:00:49 17.50 17.44 2.01% BOOM 2024-03-08 13:00:49 17.29 17.24 0.83% BOOM 2024-03-08 14:00:46 17.26 17.25 0.89% BOOM 2024-03-08 15:00:48 17.06 17.04 -0.30% BOOM 2024-03-08 16:00:54 17.19 17.17 0.53% BOOM 2024-03-08 17:00:52 17.47 16.95 0.18% BOOM 2024-03-08 18:00:50 17.39 16.90 0.18% BOOM 2024-03-08 19:00:47 19.64 15.51 0.18% BOOM 2024-03-08 20:00:42 17.38 16.88 0.18% BOOM 2024-03-08 21:01:30 0.00 0.00 0.18% BOOM 2024-03-08 22:01:35 17.38 16.88 0.18% 2024-03-11 BOOM 2024-03-11 00:02:33 0.00 0.00 0.18% BOOM 2024-03-11 04:00:48 0.00 16.80 0.18% BOOM 2024-03-11 05:00:44 19.64 16.80 0.18% BOOM 2024-03-11 10:00:58 17.11 17.04 -0.41% BOOM 2024-03-11 11:00:50 17.00 16.92 -1.05% BOOM 2024-03-11 12:00:46 16.90 16.88 -1.40% BOOM 2024-03-11 13:00:55 17.23 17.19 0.53% BOOM 2024-03-11 14:00:51 17.25 17.23 0.58% BOOM 2024-03-11 15:00:47 17.36 17.34 1.23% BOOM 2024-03-11 16:00:52 17.77 17.13 2.05% BOOM 2024-03-11 17:00:38 17.77 17.13 2.04% BOOM 2024-03-11 18:00:51 17.77 16.86 2.04% BOOM 2024-03-11 19:00:39 17.77 16.80 2.04% BOOM 2024-03-11 20:00:46 0.00 0.00 3.68% 2024-03-12 BOOM 2024-03-12 05:00:51 19.64 15.28 3.68% BOOM 2024-03-12 10:00:54 17.35 17.27 -0.99% BOOM 2024-03-12 11:00:48 17.46 17.43 -0.23% BOOM 2024-03-12 12:00:47 17.42 17.40 -0.41% BOOM 2024-03-12 13:00:52 17.42 17.41 -0.35% BOOM 2024-03-12 14:00:49 17.43 17.40 -0.41% BOOM 2024-03-12 15:00:48 17.38 17.36 -0.64% BOOM 2024-03-12 16:00:47 17.73 17.25 -0.58% BOOM 2024-03-12 17:00:48 17.73 17.25 -0.57% BOOM 2024-03-12 18:00:48 17.63 17.25 -0.57% BOOM 2024-03-12 19:00:51 17.64 17.25 -0.57% BOOM 2024-03-12 20:00:50 0.00 0.00 -0.57% 2024-03-13 BOOM 2024-03-13 04:00:41 0.00 17.00 -0.57% BOOM 2024-03-13 05:00:53 24.19 17.00 -0.57% BOOM 2024-03-13 07:00:47 22.02 17.00 -0.57% BOOM 2024-03-13 10:00:54 17.59 17.52 0.86% BOOM 2024-03-13 11:00:53 17.43 17.37 0.11% BOOM 2024-03-13 12:00:45 17.51 17.47 0.57% BOOM 2024-03-13 13:00:49 17.42 17.39 0.23% BOOM 2024-03-13 14:00:55 17.46 17.44 0.40% BOOM 2024-03-13 16:00:46 17.77 17.17 0.80% BOOM 2024-03-13 17:00:48 17.87 17.52 0.81% BOOM 2024-03-13 18:00:53 17.78 17.52 0.81% BOOM 2024-03-13 20:00:50 0.00 0.00 0.81% 2024-03-14 BOOM 2024-03-14 05:00:48 24.19 15.28 0.81% BOOM 2024-03-14 07:00:48 20.62 14.41 0.81% BOOM 2024-03-14 09:00:43 20.40 17.52 0.81% BOOM 2024-03-14 10:00:54 17.51 17.43 -0.29% BOOM 2024-03-14 11:00:52 17.57 17.52 0.17% BOOM 2024-03-14 12:00:46 17.55 17.52 0.12% BOOM 2024-03-14 13:00:46 17.52 17.49 -0.06% BOOM 2024-03-14 14:00:47 17.55 17.52 0.06% BOOM 2024-03-14 15:00:47 17.61 17.59 0.46% BOOM 2024-03-14 16:00:49 19.00 12.45 -0.63% BOOM 2024-03-14 17:00:45 17.76 17.06 -0.63% BOOM 2024-03-14 18:00:46 17.74 17.35 -0.63% BOOM 2024-03-14 20:00:43 0.00 0.00 -0.63% 2024-03-15 BOOM 2024-03-15 04:00:58 0.00 17.32 -0.63% BOOM 2024-03-15 05:00:50 24.19 17.32 -0.63% BOOM 2024-03-15 07:00:47 20.40 17.32 -0.63% BOOM 2024-03-15 07:04:46 8-K Sec report https://www.sec.gov/Archives/edgar/data/34067/000003406724000056/0000034067-24-000056-index.htm 8-K - DMC Global Inc. (0000034067) (Filer) BOOM 2024-03-15 08:00:46 17.95 17.32 -0.63% BOOM 2024-03-15 10:00:53 18.30 18.20 4.79% BOOM 2024-03-15 11:00:48 17.98 17.92 3.20% BOOM 2024-03-15 12:00:47 17.91 17.87 2.85% BOOM 2024-03-15 13:00:48 17.83 17.81 2.34% BOOM 2024-03-15 14:00:55 17.97 17.92 3.08% BOOM 2024-03-15 15:00:49 17.92 17.90 2.85% BOOM 2024-03-15 16:00:50 18.29 17.55 2.97% BOOM 2024-03-15 17:00:54 18.29 17.32 2.99% BOOM 2024-03-15 18:00:43 18.28 17.70 2.99% BOOM 2024-03-15 20:00:48 0.00 0.00 2.99% 2024-03-18 BOOM 2024-03-18 04:00:49 0.00 17.50 2.99% BOOM 2024-03-18 05:00:46 17.93 17.50 2.99% BOOM 2024-03-18 08:00:52 18.40 17.70 2.99% BOOM 2024-03-18 09:00:41 18.27 12.73 2.99% BOOM 2024-03-18 10:01:25 18.06 17.98 0.46% BOOM 2024-03-18 11:00:42 18.00 17.96 0.34% BOOM 2024-03-18 12:00:51 18.11 18.06 0.80% BOOM 2024-03-18 13:00:43 18.16 18.11 1.21% BOOM 2024-03-18 14:00:48 18.25 18.21 1.72% BOOM 2024-03-18 15:00:47 18.07 18.03 0.63% BOOM 2024-03-18 16:00:54 18.33 17.75 0.23% BOOM 2024-03-18 17:00:47 18.33 17.75 0.22% BOOM 2024-03-18 18:00:42 18.45 17.75 0.22% BOOM 2024-03-18 20:00:44 0.00 0.00 0.22% 2024-03-19 BOOM 2024-03-19 05:00:42 20.08 15.55 0.22% BOOM 2024-03-19 07:00:50 20.08 17.40 0.22% BOOM 2024-03-19 08:00:53 18.64 17.40 0.22% BOOM 2024-03-19 09:00:46 20.08 17.40 0.22% BOOM 2024-03-19 10:00:55 18.07 17.95 0.17% BOOM 2024-03-19 11:00:43 18.15 18.11 0.89% BOOM 2024-03-19 12:00:56 18.34 18.31 1.95% BOOM 2024-03-19 13:00:53 18.48 18.43 2.79% BOOM 2024-03-19 14:00:55 18.74 18.71 4.18% BOOM 2024-03-19 15:00:51 18.77 18.75 4.41% BOOM 2024-03-19 16:00:50 19.00 18.22 5.69% BOOM 2024-03-19 17:00:42 19.10 18.61 5.73% BOOM 2024-03-19 18:00:43 19.10 18.90 5.73% BOOM 2024-03-19 20:00:46 0.00 0.00 5.73% 2024-03-20 BOOM 2024-03-20 04:00:53 0.00 18.50 5.73% BOOM 2024-03-20 05:00:47 20.73 18.50 5.73% BOOM 2024-03-20 07:00:43 19.10 18.50 5.73% BOOM 2024-03-20 08:00:50 19.22 18.65 5.73% BOOM 2024-03-20 09:00:47 19.19 18.62 5.73% BOOM 2024-03-20 10:01:00 18.90 18.79 -0.83% BOOM 2024-03-20 11:00:42 18.96 18.89 -0.17% BOOM 2024-03-20 12:00:51 19.04 19.01 0.22% BOOM 2024-03-20 13:00:48 19.04 19.00 0.28% BOOM 2024-03-20 14:00:55 19.15 19.09 0.67% BOOM 2024-03-20 15:00:48 19.46 19.40 2.50% BOOM 2024-03-20 16:00:56 19.99 18.95 0.45% BOOM 2024-03-20 17:00:41 19.45 18.95 0.42% BOOM 2024-03-20 19:00:54 19.99 18.95 0.42% BOOM 2024-03-20 20:00:45 0.00 0.00 0.42% 2024-03-21 BOOM 2024-03-21 04:00:45 0.00 18.90 0.42% BOOM 2024-03-21 05:00:50 24.19 18.90 0.42% BOOM 2024-03-21 07:00:51 21.71 18.90 0.42% BOOM 2024-03-21 10:00:48 18.88 18.81 -1.11% BOOM 2024-03-21 11:00:46 19.00 18.96 -0.47% BOOM 2024-03-21 12:01:00 19.00 18.98 -0.42% BOOM 2024-03-21 13:00:45 19.05 19.00 -0.26% BOOM 2024-03-21 14:00:44 18.89 18.82 -1.32% BOOM 2024-03-21 15:00:50 18.95 18.91 -0.79% BOOM 2024-03-21 16:00:43 22.00 17.75 -1.42% BOOM 2024-03-21 17:00:51 19.18 18.42 -1.42% BOOM 2024-03-21 18:00:41 19.15 18.46 -1.42% BOOM 2024-03-21 19:00:46 19.18 18.46 -1.42% BOOM 2024-03-21 20:00:48 0.00 0.00 -1.42% 2024-03-22 BOOM 2024-03-22 05:00:43 24.19 15.55 -1.42% BOOM 2024-03-22 07:00:45 21.71 15.55 -1.42% BOOM 2024-03-22 10:00:56 18.77 18.65 -0.26% BOOM 2024-03-22 11:00:51 18.52 18.44 -1.63% BOOM 2024-03-22 12:00:54 18.67 18.63 -0.84% BOOM 2024-03-22 13:00:48 18.65 18.60 -0.89% BOOM 2024-03-22 14:00:44 18.69 18.67 -0.63% BOOM 2024-03-22 15:00:53 18.66 18.63 -0.84% BOOM 2024-03-22 16:00:46 18.95 18.50 -0.52% BOOM 2024-03-22 17:00:46 18.95 18.50 -0.53% BOOM 2024-03-22 20:00:50 0.00 0.00 -0.53% 2024-03-25 BOOM 2024-03-25 05:00:51 24.19 15.55 -0.53% BOOM 2024-03-25 07:00:49 21.71 16.47 -0.53% BOOM 2024-03-25 08:00:46 19.09 17.85 -0.53% BOOM 2024-03-25 09:00:44 21.71 16.47 -0.53% BOOM 2024-03-25 10:00:52 18.89 18.80 0.80% BOOM 2024-03-25 11:00:52 18.78 18.74 0.32% BOOM 2024-03-25 12:00:54 18.66 18.58 -0.43% BOOM 2024-03-25 13:00:48 18.71 18.67 -0.05% BOOM 2024-03-25 14:00:49 18.70 18.68 -0.05% BOOM 2024-03-25 15:00:51 18.71 18.68 -0.05% BOOM 2024-03-25 16:00:48 19.10 18.67 0.05% BOOM 2024-03-25 18:00:40 19.08 18.67 0.05% BOOM 2024-03-25 19:00:47 19.09 18.67 0.05% BOOM 2024-03-25 20:00:48 0.00 0.00 0.05% 2024-03-26 BOOM 2024-03-26 05:00:43 24.19 17.08 0.05% BOOM 2024-03-26 07:00:53 21.71 17.08 0.05% BOOM 2024-03-26 09:00:45 19.95 17.08 0.05% BOOM 2024-03-26 10:00:58 18.80 18.72 0.53% BOOM 2024-03-26 11:00:45 18.50 18.45 -1.34% BOOM 2024-03-26 12:00:50 18.57 18.52 -0.96% BOOM 2024-03-26 13:00:44 18.60 18.57 -0.75% BOOM 2024-03-26 14:00:53 18.57 18.53 -0.91% BOOM 2024-03-26 15:00:39 18.53 18.49 -1.02% BOOM 2024-03-26 16:00:49 18.75 18.36 -1.02% BOOM 2024-03-26 17:00:38 19.95 18.15 -1.02% BOOM 2024-03-26 18:00:27 18.90 18.19 -1.02% BOOM 2024-03-26 20:00:28 0.00 0.00 -1.02% 2024-03-27 BOOM 2024-03-27 05:00:47 24.29 15.47 -1.02% BOOM 2024-03-27 06:00:48 24.19 15.55 -1.02% BOOM 2024-03-27 07:00:47 21.71 16.47 -1.02% BOOM 2024-03-27 09:00:45 21.71 18.00 -1.02% BOOM 2024-03-27 10:00:51 18.84 18.78 1.60% BOOM 2024-03-27 11:00:45 18.98 18.93 2.30% BOOM 2024-03-27 12:00:59 18.83 18.79 1.44% BOOM 2024-03-27 13:00:48 18.76 18.72 1.18% BOOM 2024-03-27 14:00:52 18.78 18.75 1.28% BOOM 2024-03-27 15:00:41 18.80 18.75 1.34% BOOM 2024-03-27 16:00:44 20.00 18.00 2.19% BOOM 2024-03-27 17:00:45 19.20 18.00 2.21% BOOM 2024-03-27 19:00:50 19.14 18.55 2.21% BOOM 2024-03-27 20:00:41 0.00 0.00 2.21% 2024-03-28 BOOM 2024-03-28 04:00:53 22.29 18.00 2.21% BOOM 2024-03-28 07:00:48 20.00 18.00 2.21% BOOM 2024-03-28 09:00:43 19.20 18.54 2.21% BOOM 2024-03-28 10:00:44 19.09 19.02 0.59% BOOM 2024-03-28 11:00:51 19.25 19.19 1.51% BOOM 2024-03-28 12:00:56 19.23 19.18 1.35% BOOM 2024-03-28 13:00:43 19.32 19.28 2.00% BOOM 2024-03-28 14:00:45 19.38 19.35 2.27% BOOM 2024-03-28 15:00:42 19.38 19.36 2.43% BOOM 2024-03-28 16:00:49 19.55 18.54 3.02% BOOM 2024-03-28 17:00:43 19.55 19.10 2.96% BOOM 2024-03-28 18:00:42 19.55 19.12 2.96% BOOM 2024-03-28 19:00:50 19.55 19.13 2.96%