DYNAMIC MATLS Historical Stock Price

Below is the stock price history for Dynamic Matls BOOM. Data is recorded each day for the historical open, high, low, close and volume. The Dynamic Matls stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dynamic Matls Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 37.85 38.70 37.76 38.39 4,390
2018-10-15 37.13 37.80 37.13 37.71 4,139
2018-10-12 36.85 37.29 36.75 37.23 5,644
2018-10-11 35.63 36.98 35.63 36.70 3,995
2018-10-10 37.09 37.15 36.01 36.11 7,596
2018-10-09 38.34 38.34 37.68 37.68 982
2018-10-08 38.41 38.41 37.21 38.00 1,493
2018-10-05 39.80 39.80 38.37 38.47 214
2018-10-04 39.17 39.85 38.94 39.47 1,706
2018-10-03 38.69 39.20 38.49 39.16 1,062
2018-10-02 39.78 39.81 38.71 38.93 333
2018-10-01 40.60 40.60 40.14 40.14 2,459
2018-09-28 41.60 41.60 40.35 40.85 3,568
2018-09-27 41.05 41.90 40.95 41.55 4,475
2018-09-26 40.90 41.75 40.90 41.35 5,970
2018-09-25 39.95 41.30 39.95 40.90 4,237
2018-09-24 38.60 39.30 38.05 39.25 5,030
2018-09-21 38.60 39.35 38.35 38.75 4,994
2018-09-20 38.90 38.95 38.30 38.30 562
2018-09-19 39.05 39.05 38.35 38.50 1,600
2018-09-18 39.35 39.575 39.10 39.20 7,876
2018-09-17 38.30 38.95 38.25 38.90 1,122
2018-09-14 39.05 39.95 39.00 39.00 2,153
2018-09-13 38.05 39.10 37.50 38.70 1,607
2018-09-12 38.20 38.55 37.65 38.10 5,270
2018-09-11 37.05 38.80 37.05 38.25 7,742
2018-09-10 37.10 37.25 36.75 37.00 1,407
2018-09-07 36.75 37.25 36.45 36.60 2,486
2018-09-06 38.05 38.70 37.15 37.25 2,991
2018-09-05 37.975 38.45 36.95 38.25 3,490

» More Dynamic Matls Stock Price History

To see other companies like Dynamic Matls (BOOM), view our stock market today for news, and other data.