Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
30.19
+0.15 (0.50%)
Mar 31, 2025, 2:22 PM EDT - Market open
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.95 | 30.36 | 29.95 | 30.19 | - | 0.50% | 34,985 |
| Mar 28, 2025 | 30.00 | 30.49 | 29.81 | 30.04 | 30.04 | -0.43% | 39,688 |
| Mar 27, 2025 | 30.00 | 30.25 | 29.80 | 30.17 | 30.17 | 0.94% | 40,824 |
| Mar 26, 2025 | 29.93 | 30.46 | 29.80 | 29.89 | 29.89 | -0.96% | 87,606 |
| Mar 25, 2025 | 30.22 | 30.45 | 30.03 | 30.18 | 30.18 | -0.05% | 47,384 |
| Mar 24, 2025 | 29.90 | 30.50 | 29.86 | 30.20 | 30.20 | 0.25% | 81,151 |
| Mar 21, 2025 | 30.15 | 30.34 | 29.85 | 30.12 | 30.12 | -0.33% | 145,591 |
| Mar 20, 2025 | 29.97 | 30.51 | 29.81 | 30.22 | 30.22 | 0.90% | 79,326 |
| Mar 19, 2025 | 29.79 | 30.11 | 29.76 | 29.95 | 29.95 | 0.27% | 71,338 |
| Mar 18, 2025 | 30.03 | 30.10 | 29.61 | 29.87 | 29.87 | 0.30% | 102,746 |
| Mar 17, 2025 | 30.00 | 30.40 | 29.75 | 29.78 | 29.78 | 0.24% | 267,305 |
| Mar 14, 2025 | 29.75 | 30.00 | 29.62 | 29.71 | 29.71 | 0.24% | 132,944 |
| Mar 13, 2025 | 29.85 | 29.99 | 29.60 | 29.64 | 29.64 | -0.70% | 39,550 |
| Mar 12, 2025 | 29.79 | 30.10 | 29.72 | 29.85 | 29.85 | -0.47% | 71,825 |
| Mar 11, 2025 | 29.57 | 30.10 | 29.55 | 29.99 | 29.99 | 1.39% | 56,740 |
| Mar 10, 2025 | 30.14 | 30.48 | 29.29 | 29.58 | 29.58 | -1.96% | 99,158 |
| Mar 7, 2025 | 29.62 | 30.20 | 29.62 | 30.17 | 30.17 | 1.86% | 104,699 |
| Mar 6, 2025 | 29.90 | 30.14 | 29.54 | 29.62 | 29.62 | -0.90% | 77,241 |
| Mar 5, 2025 | 29.26 | 30.02 | 29.02 | 29.89 | 29.89 | 1.67% | 131,847 |
| Mar 4, 2025 | 28.94 | 29.88 | 28.59 | 29.40 | 29.40 | 0.79% | 241,960 |
| Mar 3, 2025 | 30.26 | 30.49 | 28.25 | 29.17 | 29.17 | -4.08% | 399,607 |
| Feb 28, 2025 | 31.07 | 31.14 | 30.22 | 30.41 | 30.41 | -2.09% | 317,055 |
| Feb 27, 2025 | 31.00 | 31.32 | 30.51 | 31.06 | 31.06 | 0.19% | 237,957 |
| Feb 26, 2025 | 30.53 | 31.03 | 30.30 | 31.00 | 31.00 | 1.21% | 303,068 |
| Feb 25, 2025 | 30.95 | 31.05 | 30.43 | 30.63 | 30.63 | -1.38% | 145,012 |
| Feb 24, 2025 | 31.22 | 31.39 | 30.94 | 31.06 | 31.06 | -0.48% | 133,815 |
| Feb 21, 2025 | 32.10 | 32.10 | 31.00 | 31.21 | 31.21 | -2.74% | 174,715 |
| Feb 20, 2025 | 32.40 | 32.47 | 31.77 | 32.09 | 32.09 | -1.02% | 127,861 |
| Feb 19, 2025 | 32.08 | 32.43 | 31.74 | 32.42 | 32.42 | 1.38% | 153,659 |
| Feb 18, 2025 | 32.00 | 32.10 | 31.66 | 31.98 | 31.98 | 0.13% | 130,206 |
| Feb 14, 2025 | 32.08 | 32.33 | 31.80 | 31.94 | 31.94 | -0.25% | 95,889 |
| Feb 13, 2025 | 32.08 | 32.33 | 31.61 | 32.02 | 32.02 | 0.34% | 130,460 |
| Feb 12, 2025 | 32.14 | 32.20 | 31.60 | 31.91 | 31.91 | -0.36% | 110,616 |
| Feb 11, 2025 | 32.00 | 32.45 | 31.81 | 32.03 | 32.03 | 0.20% | 166,631 |
| Feb 10, 2025 | 31.56 | 32.00 | 31.47 | 31.96 | 31.96 | 1.98% | 101,254 |
| Feb 7, 2025 | 31.17 | 31.66 | 31.02 | 31.34 | 31.34 | -0.16% | 97,714 |
| Feb 6, 2025 | 30.94 | 31.44 | 30.94 | 31.39 | 31.39 | 1.26% | 116,696 |
| Feb 5, 2025 | 31.04 | 31.10 | 30.69 | 31.00 | 31.00 | - | 126,073 |
| Feb 4, 2025 | 31.01 | 31.13 | 30.51 | 31.00 | 31.00 | -0.45% | 126,895 |
| Feb 3, 2025 | 30.61 | 31.25 | 30.30 | 31.14 | 31.14 | -0.89% | 190,626 |
| Jan 31, 2025 | 31.84 | 32.00 | 31.28 | 31.42 | 30.69 | -1.32% | 127,167 |
| Jan 30, 2025 | 32.00 | 32.24 | 31.75 | 31.84 | 31.10 | -0.56% | 76,706 |
| Jan 29, 2025 | 31.85 | 32.09 | 31.52 | 32.02 | 31.28 | 0.60% | 111,376 |
| Jan 28, 2025 | 31.96 | 31.96 | 31.49 | 31.83 | 31.09 | 0.66% | 116,034 |
| Jan 27, 2025 | 32.23 | 32.44 | 31.61 | 31.62 | 30.89 | -2.14% | 105,794 |
| Jan 24, 2025 | 32.40 | 32.66 | 32.20 | 32.31 | 31.56 | 0.62% | 172,214 |
| Jan 23, 2025 | 32.40 | 32.70 | 32.10 | 32.11 | 31.37 | -0.68% | 250,263 |
| Jan 22, 2025 | 33.06 | 33.29 | 32.21 | 32.33 | 31.58 | -2.36% | 245,190 |
| Jan 21, 2025 | 33.30 | 33.40 | 33.08 | 33.11 | 32.34 | - | 383,190 |
| Jan 17, 2025 | 33.75 | 33.84 | 33.08 | 33.11 | 32.34 | -1.52% | 251,464 |