DMC Global Inc. Common Stockのデータ

DMC Global Inc. Common Stockの基本情報

名前 DMC Global Inc. Common Stock
ティッカー BOOM
国 United States
上場年 nan
セクター Capital Goods

DMC Global Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.68 57.19 57.37 60.22 315000.0 60.22
2021-02-12 57.59 55.94 56.52 56.54 49600.0 56.54
2021-02-11 57.81 55.82 57.32 57.0 124600.0 57.0
2021-02-10 58.78 56.84 58.71 57.79 167300.0 57.79
2021-02-09 58.65 56.52 58.06 58.27 113100.0 58.27
2021-02-08 58.44 56.38 57.21 58.17 88700.0 58.17
2021-02-05 58.46 55.77 57.95 56.99 74400.0 56.99
2021-02-04 57.72 55.11 56.37 57.24 71300.0 57.24
2021-02-03 57.77 55.81 57.24 56.88 55500.0 56.88
2021-02-02 57.27 55.26 56.95 57.0 128000.0 57.0
2021-02-01 59.33 54.71 58.52 55.92 210000.0 55.92
2021-01-29 59.5 51.39 52.3 57.17 437700.0 57.17
2021-01-28 52.05 47.15 50.31 51.87 114800.0 51.87
2021-01-27 51.62 48.59 49.16 49.53 152100.0 49.53
2021-01-26 51.28 49.67 50.75 50.38 38500.0 50.38
2021-01-25 50.62 49.03 50.23 50.12 56400.0 50.12
2021-01-22 51.14 47.13 47.13 50.91 93400.0 50.91
2021-01-21 50.94 48.0 50.94 48.29 57400.0 48.29
2021-01-20 51.53 50.19 50.86 50.79 61800.0 50.79
2021-01-19 51.67 49.75 50.65 50.89 55800.0 50.89
2021-01-15 52.51 49.66 51.61 49.98 53500.0 49.98
2021-01-14 53.2 51.0 51.0 52.19 78000.0 52.19
2021-01-13 52.12 50.84 52.12 51.03 74000.0 51.03
2021-01-12 53.48 50.38 50.38 52.39 67300.0 52.39
2021-01-11 51.2 47.63 48.95 50.38 56500.0 50.38
2021-01-08 51.64 49.33 51.64 49.98 46900.0 49.98
2021-01-07 51.99 50.1 50.16 51.1 88300.0 51.1
2021-01-06 52.0 48.79 48.79 50.05 146100.0 50.05
2021-01-05 48.7 44.53 44.53 48.0 165500.0 48.0
2021-01-04 45.54 43.13 43.56 44.32 89500.0 44.32
2020-12-31 43.77 42.86 43.32 43.25 47400.0 43.25
2020-12-30 44.48 42.55 42.55 43.44 79200.0 43.44
2020-12-29 43.79 42.54 43.79 42.95 59000.0 42.95
2020-12-28 44.53 43.44 44.38 43.47 67400.0 43.47
2020-12-24 44.84 43.27 44.67 44.01 33800.0 44.01
2020-12-23 44.71 43.33 43.74 44.44 72100.0 44.44
2020-12-22 44.81 43.2 44.11 43.58 86600.0 43.58
2020-12-21 45.21 43.39 44.39 44.11 109000.0 44.11
2020-12-18 47.27 45.23 46.52 45.48 418600.0 45.48
2020-12-17 46.72 45.18 46.27 46.54 110600.0 46.54
2020-12-16 47.79 45.8 47.79 45.99 87400.0 45.99
2020-12-15 48.6 46.73 47.41 47.81 106500.0 47.81
2020-12-14 47.59 45.55 47.59 46.96 114800.0 46.96
2020-12-11 49.21 45.82 47.47 47.13 73700.0 47.13
2020-12-10 48.44 45.03 45.93 47.88 169900.0 47.88
2020-12-09 47.38 45.31 46.59 45.84 63600.0 45.84
2020-12-08 46.39 44.11 45.01 46.06 81800.0 46.06
2020-12-07 46.6 43.76 45.19 45.59 109700.0 45.59
2020-12-04 45.8 43.09 43.67 45.61 218600.0 45.61
2020-12-03 43.66 42.72 43.19 43.14 71100.0 43.14
2020-12-02 43.47 41.1 41.88 43.0 78000.0 43.0
2020-12-01 41.99 40.7 41.22 41.88 99000.0 41.88
2020-11-30 41.63 40.74 41.51 40.85 114400.0 40.85
2020-11-27 42.66 40.26 42.4 41.89 32900.0 41.89
2020-11-25 42.96 41.8 42.56 42.73 88300.0 42.73
2020-11-24 45.07 42.73 44.35 43.15 140900.0 43.15
2020-11-23 43.64 41.04 41.85 43.31 202500.0 43.31
2020-11-20 42.05 39.82 40.36 41.33 119500.0 41.33
2020-11-19 41.77 39.54 41.66 40.64 113500.0 40.64
2020-11-18 42.84 41.27 41.86 41.77 140500.0 41.77
2020-11-17 41.9 39.63 40.33 41.59 137100.0 41.59
2020-11-16 41.18 38.0 38.63 41.16 198100.0 41.16
2020-11-13 37.9 36.03 36.46 37.46 134700.0 37.46
2020-11-12 37.61 35.78 36.95 36.22 108100.0 36.22
2020-11-11 39.08 36.85 38.21 37.57 134800.0 37.57
2020-11-10 39.63 36.98 38.46 37.81 257700.0 37.81
2020-11-09 39.24 37.33 38.2 38.21 155200.0 38.21
2020-11-06 36.01 35.26 36.01 35.36 62100.0 35.36
2020-11-05 36.35 34.84 35.26 36.0 118500.0 36.0
2020-11-04 36.19 34.28 36.05 35.23 149900.0 35.23
2020-11-03 37.5 35.81 36.68 36.29 93100.0 36.29
2020-11-02 36.56 34.95 35.71 36.28 76500.0 36.28
2020-10-30 36.23 34.58 34.58 35.57 72800.0 35.57
2020-10-29 35.1 32.52 33.05 34.97 81000.0 34.97
2020-10-28 34.07 33.01 33.45 33.61 123900.0 33.61
2020-10-27 36.13 33.69 35.2 34.3 142100.0 34.3
2020-10-26 37.29 34.49 37.06 35.31 128900.0 35.31
2020-10-23 42.54 36.07 37.4 37.41 341400.0 37.41
2020-10-22 35.11 33.12 33.56 34.68 101500.0 34.68
2020-10-21 33.58 32.78 33.34 33.36 59200.0 33.36
2020-10-20 33.81 32.39 32.91 33.42 47000.0 33.42
2020-10-19 34.39 32.69 33.02 32.79 78900.0 32.79
2020-10-16 34.55 33.05 34.14 33.22 50400.0 33.22
2020-10-15 34.56 33.46 33.71 34.33 58900.0 34.33
2020-10-14 35.05 33.86 33.94 34.6 42300.0 34.6
2020-10-13 34.28 33.03 33.87 33.86 64900.0 33.86
2020-10-12 34.25 33.03 33.92 34.19 72000.0 34.19
2020-10-09 34.7 33.78 34.7 34.05 65400.0 34.05
2020-10-08 34.66 33.92 34.25 34.25 86600.0 34.25
2020-10-07 35.45 33.03 34.53 33.77 84800.0 33.77
2020-10-06 36.14 33.86 34.78 34.08 76000.0 34.08
2020-10-05 34.32 32.31 33.38 34.13 54200.0 34.13
2020-10-02 33.45 30.5 30.96 32.91 121400.0 32.91
2020-10-01 33.15 30.63 32.94 31.79 550300.0 31.79
2020-09-30 34.29 31.93 33.18 32.94 141000.0 32.94
2020-09-29 32.96 31.57 32.0 32.87 94900.0 32.87
2020-09-28 32.89 31.46 31.46 32.14 71100.0 32.14
2020-09-25 31.01 29.95 30.3 30.95 95300.0 30.95
2020-09-24 31.08 29.54 29.85 30.71 126200.0 30.71
2020-09-23 32.9 29.71 32.9 29.95 129600.0 29.95
2020-09-22 34.68 31.78 32.99 32.94 66900.0 32.94
2020-09-21 34.06 31.63 34.06 32.87 73200.0 32.87
2020-09-18 35.43 33.9 34.31 34.8 315400.0 34.8
2020-09-17 34.34 32.36 33.34 33.87 159900.0 33.87
2020-09-16 34.4 32.32 32.67 33.81 110400.0 33.81
2020-09-15 32.8 31.71 32.8 32.31 120200.0 32.31
2020-09-14 33.67 31.3 33.19 32.45 105700.0 32.45
2020-09-11 34.67 32.3 34.67 33.28 83200.0 33.28
2020-09-10 36.24 34.58 36.18 34.69 146500.0 34.69
2020-09-09 36.62 35.08 36.1 36.03 123300.0 36.03
2020-09-08 36.35 34.89 36.05 35.37 92500.0 35.37
2020-09-04 37.5 36.51 36.56 36.92 100700.0 36.92
2020-09-03 37.24 35.8 36.09 36.68 179000.0 36.68
2020-09-02 36.46 35.69 36.01 36.28 83300.0 36.28
2020-09-01 36.17 35.22 35.22 36.09 107900.0 36.09
2020-08-31 36.64 35.34 36.46 35.43 106100.0 35.43
2020-08-28 36.5 35.6 35.69 36.49 68100.0 36.49
2020-08-27 35.94 34.89 35.0 35.49 79100.0 35.49
2020-08-26 35.74 34.45 35.65 34.96 117500.0 34.96
2020-08-25 35.56 34.71 35.32 35.36 105600.0 35.36
2020-08-24 35.62 34.03 34.31 35.33 105900.0 35.33
2020-08-21 34.77 33.19 34.42 33.9 121100.0 33.9
2020-08-20 36.76 32.03 34.05 34.86 332000.0 34.86
2020-08-19 33.62 32.58 32.88 33.24 66000.0 33.24
2020-08-18 33.6 32.8 33.34 32.94 46000.0 32.94
2020-08-17 34.15 32.94 33.9 33.42 61200.0 33.42
2020-08-14 34.16 32.55 33.17 33.99 78100.0 33.99
2020-08-13 33.99 30.67 33.23 33.52 91900.0 33.52
2020-08-12 34.55 33.22 34.55 33.56 80300.0 33.56
2020-08-11 36.01 33.56 34.11 34.02 156500.0 34.02
2020-08-10 34.02 32.55 32.63 33.6 60300.0 33.6
2020-08-07 32.43 31.44 31.77 32.35 67200.0 32.35
2020-08-06 32.78 31.4 32.68 31.9 77100.0 31.9
2020-08-05 32.75 30.87 31.3 32.68 195500.0 32.68
2020-08-04 31.15 30.2 30.2 30.95 76000.0 30.95
2020-08-03 30.45 28.86 29.65 30.08 90700.0 30.08
2020-07-31 29.79 28.71 29.4 29.38 150700.0 29.38
2020-07-30 30.59 29.21 30.13 29.78 206300.0 29.78
2020-07-29 30.66 28.42 30.24 30.58 222900.0 30.58
2020-07-28 30.62 29.15 29.2 29.93 335000.0 29.93
2020-07-27 29.67 27.89 28.45 29.52 251500.0 29.52
2020-07-24 29.15 25.78 26.28 28.6 224700.0 28.6
2020-07-23 29.27 28.32 28.54 29.2 192900.0 29.2
2020-07-22 29.04 28.09 28.44 28.61 157300.0 28.61
2020-07-21 28.99 27.33 27.33 28.85 172200.0 28.85
2020-07-20 27.24 26.39 26.39 27.06 173900.0 27.06
2020-07-17 27.07 26.14 26.52 26.55 82800.0 26.55
2020-07-16 26.7 25.8 26.48 26.48 92700.0 26.48
2020-07-15 27.07 25.4 25.4 26.68 185000.0 26.68
2020-07-14 25.99 24.46 24.58 24.91 195800.0 24.91
2020-07-13 25.38 24.54 25.3 24.61 125000.0 24.61
2020-07-10 25.1 24.04 24.45 25.09 75900.0 25.09
2020-07-09 26.72 24.4 26.26 24.45 100200.0 24.45
2020-07-08 26.8 25.55 26.08 26.3 87400.0 26.3
2020-07-07 27.82 26.12 27.79 26.19 73800.0 26.19
2020-07-06 28.7 27.29 28.09 28.06 66900.0 28.06
2020-07-02 28.26 26.95 27.3 27.54 111600.0 27.54
2020-07-01 28.59 26.62 27.73 26.88 92500.0 26.88
2020-06-30 27.93 26.39 26.72 27.6 335600.0 27.6
2020-06-29 28.25 26.34 27.67 27.01 202800.0 27.01
2020-06-26 28.65 27.14 28.65 27.3 330600.0 27.3
2020-06-25 29.48 28.17 28.65 28.68 142100.0 28.68
2020-06-24 30.37 28.82 30.07 28.92 99500.0 28.92
2020-06-23 30.85 30.22 30.63 30.55 111300.0 30.55
2020-06-22 30.63 29.5 30.18 30.11 140500.0 30.11
2020-06-19 32.31 30.12 31.69 30.37 250700.0 30.37
2020-06-18 31.17 30.32 30.8 31.16 127800.0 31.16
2020-06-17 31.99 30.58 31.75 31.13 123500.0 31.13
2020-06-16 33.27 30.87 32.17 32.07 184600.0 32.07
2020-06-15 31.44 28.86 28.94 30.88 104700.0 30.88
2020-06-12 32.42 29.98 32.29 30.46 154900.0 30.46
2020-06-11 31.61 30.51 31.25 30.92 270500.0 30.92
2020-06-10 34.42 33.06 34.27 33.51 201600.0 33.51
2020-06-09 36.94 33.99 36.02 34.44 184700.0 34.44
2020-06-08 37.45 35.15 36.0 37.03 231800.0 37.03
2020-06-05 36.03 33.58 34.44 34.43 153900.0 34.43
2020-06-04 33.78 30.38 30.38 32.8 203300.0 32.8
2020-06-03 31.93 29.9 31.1 30.51 504400.0 30.51
2020-06-02 30.73 27.98 29.05 30.56 107400.0 30.56
2020-06-01 29.3 28.04 28.69 28.79 120900.0 28.79
2020-05-29 28.72 27.7 28.2 28.55 113600.0 28.55
2020-05-28 29.65 28.21 28.73 28.56 133600.0 28.56
2020-05-27 28.76 27.17 28.6 28.44 222600.0 28.44
2020-05-26 28.98 27.32 27.43 28.4 147400.0 28.4
2020-05-22 27.88 26.26 27.06 26.89 75200.0 26.89
2020-05-21 28.28 26.57 27.91 27.18 133500.0 27.18
2020-05-20 28.32 26.74 26.74 27.91 192900.0 27.91
2020-05-19 27.33 26.08 27.33 26.12 101200.0 26.12
2020-05-18 27.29 24.2 25.25 27.16 144900.0 27.16
2020-05-15 24.8 24.07 24.13 24.1 100600.0 24.1
2020-05-14 24.31 22.33 23.12 24.16 156500.0 24.16
2020-05-13 24.15 22.56 24.15 23.63 201800.0 23.63
2020-05-12 25.16 24.12 24.91 24.52 119600.0 24.52
2020-05-11 25.7 24.14 25.7 24.8 123200.0 24.8
2020-05-08 25.88 22.27 22.82 25.87 202000.0 25.87
2020-05-07 23.18 21.94 22.63 22.36 215000.0 22.36
2020-05-06 25.12 22.16 24.13 22.26 160100.0 22.26
2020-05-05 25.71 23.98 25.25 24.08 219800.0 24.08
2020-05-04 24.94 23.54 24.24 24.57 137100.0 24.57
2020-05-01 26.0 24.26 25.31 24.51 190000.0 24.51
2020-04-30 27.59 25.01 27.55 25.81 242300.0 25.81
2020-04-29 28.62 24.81 24.83 27.53 452800.0 27.53
2020-04-28 24.6 23.38 24.57 24.2 444100.0 24.2
2020-04-27 24.57 23.6 24.42 23.94 244800.0 23.94
2020-04-24 26.17 23.37 24.34 24.85 439400.0 24.85
2020-04-23 26.85 24.07 24.54 26.0 424300.0 26.0
2020-04-22 26.37 23.9 26.02 24.0 258200.0 24.0
2020-04-21 27.06 25.34 26.48 25.48 133300.0 25.48
2020-04-20 28.35 26.28 26.67 27.23 112900.0 27.23
2020-04-17 28.09 26.68 26.89 27.45 164800.0 27.45
2020-04-16 27.72 25.69 26.79 26.65 244700.0 26.65
2020-04-15 29.18 26.37 28.2 26.51 269500.0 26.51
2020-04-14 29.24 27.85 28.31 29.17 329200.0 29.17
2020-04-13 28.92 27.51 28.63 27.95 114000.0 27.95
2020-04-09 30.29 26.89 29.06 27.86 269500.0 27.86
2020-04-08 28.7 27.14 28.42 28.25 448200.0 28.25
2020-04-07 27.52 25.53 26.29 27.46 497100.0 27.46
2020-04-06 25.71 23.38 24.47 25.42 330300.0 25.42
2020-04-03 24.47 22.59 23.62 24.14 192400.0 24.14
2020-04-02 24.4 21.27 22.1 23.25 209400.0 23.25
2020-04-01 22.39 21.31 22.38 22.07 208000.0 22.07
2020-03-31 23.77 21.51 21.57 23.01 191300.0 23.01
2020-03-30 24.13 21.5 24.13 21.53 232200.0 21.53
2020-03-27 25.26 23.7 23.7 24.56 273900.0 24.43
2020-03-26 24.7 23.66 24.13 24.48 208900.0 24.36
2020-03-25 25.7 23.42 25.03 24.14 364800.0 24.02
2020-03-24 25.23 23.14 24.19 24.74 289000.0 24.61
2020-03-23 24.0 21.82 23.65 23.29 303100.0 23.17
2020-03-20 27.69 23.7 24.69 23.91 700900.0 23.79
2020-03-19 25.49 22.21 22.99 24.48 340400.0 24.36
2020-03-18 23.61 20.35 22.65 23.2 334400.0 23.08
2020-03-17 25.19 21.32 21.98 23.72 403000.0 23.6
2020-03-16 23.29 20.28 22.0 21.91 395600.0 21.8
2020-03-13 23.3 20.45 22.54 22.38 318600.0 22.27
2020-03-12 23.96 20.15 21.69 21.91 394900.0 21.8
2020-03-11 23.38 21.57 22.81 22.45 363100.0 22.34
2020-03-10 25.62 22.96 24.11 23.8 487100.0 23.68
2020-03-09 29.85 22.02 27.39 22.86 993600.0 22.74
2020-03-06 34.27 30.45 34.2 30.97 976100.0 30.81
2020-03-05 36.17 34.55 35.97 34.9 242800.0 34.72
2020-03-04 37.25 35.72 36.76 36.65 156300.0 36.46
2020-03-03 37.19 36.06 37.08 36.33 140500.0 36.15
2020-03-02 37.28 35.12 36.12 37.27 203600.0 37.08
2020-02-28 36.99 34.2 34.26 36.06 224100.0 35.88
2020-02-27 37.33 35.31 35.93 35.38 444300.0 35.2
2020-02-26 38.21 36.83 38.02 36.9 141800.0 36.71
2020-02-25 38.93 37.28 38.41 37.76 237100.0 37.57
2020-02-24 38.68 37.39 38.05 38.18 220200.0 37.99
2020-02-21 40.87 35.26 37.68 39.42 521900.0 39.22
2020-02-20 40.64 38.62 39.48 39.03 181000.0 38.83
2020-02-19 39.55 38.55 38.73 39.23 173400.0 39.03
2020-02-18 38.84 38.26 38.46 38.74 110800.0 38.54