Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
23.30
-0.43 (-1.81%)
Jan 15, 2026, 4:00 PM EST - Market closed
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 23.40 | 23.85 | 23.20 | 23.31 | 23.31 | -1.77% | 205,435 |
| Jan 14, 2026 | 23.36 | 23.93 | 23.36 | 23.73 | 23.73 | 1.63% | 137,087 |
| Jan 13, 2026 | 23.50 | 23.70 | 23.26 | 23.35 | 23.35 | 0.39% | 149,375 |
| Jan 12, 2026 | 23.15 | 23.59 | 23.02 | 23.26 | 23.26 | 0.30% | 131,423 |
| Jan 9, 2026 | 22.98 | 23.39 | 22.73 | 23.19 | 23.19 | 1.27% | 136,948 |
| Jan 8, 2026 | 22.38 | 22.98 | 22.26 | 22.90 | 22.90 | 2.37% | 142,185 |
| Jan 7, 2026 | 22.50 | 22.63 | 22.08 | 22.37 | 22.37 | -0.31% | 117,510 |
| Jan 6, 2026 | 22.97 | 23.19 | 22.32 | 22.44 | 22.44 | -2.60% | 132,376 |
| Jan 5, 2026 | 23.46 | 23.51 | 22.79 | 23.04 | 23.04 | -0.90% | 127,716 |
| Jan 2, 2026 | 22.36 | 23.44 | 22.33 | 23.25 | 23.25 | 3.98% | 202,484 |
| Dec 31, 2025 | 22.19 | 22.45 | 21.74 | 22.36 | 22.36 | 1.31% | 206,647 |
| Dec 30, 2025 | 22.00 | 22.26 | 22.00 | 22.07 | 22.07 | -0.18% | 168,807 |
| Dec 29, 2025 | 22.21 | 22.30 | 22.05 | 22.11 | 22.11 | -0.05% | 162,404 |
| Dec 26, 2025 | 22.04 | 22.20 | 21.88 | 22.12 | 22.12 | -0.36% | 109,453 |
| Dec 24, 2025 | 22.00 | 22.29 | 21.95 | 22.20 | 22.20 | 0.20% | 121,574 |
| Dec 23, 2025 | 22.31 | 22.40 | 21.93 | 22.16 | 22.16 | -0.47% | 160,514 |
| Dec 22, 2025 | 22.27 | 22.50 | 22.11 | 22.26 | 22.26 | 0.32% | 186,768 |
| Dec 19, 2025 | 22.15 | 22.35 | 22.04 | 22.19 | 22.19 | 0.36% | 320,141 |
| Dec 18, 2025 | 22.20 | 22.43 | 21.93 | 22.11 | 22.11 | -0.67% | 158,073 |
| Dec 17, 2025 | 21.64 | 22.41 | 21.64 | 22.26 | 22.26 | 2.82% | 137,856 |
| Dec 16, 2025 | 21.87 | 22.10 | 21.37 | 21.65 | 21.65 | -1.86% | 224,303 |
| Dec 15, 2025 | 22.68 | 22.68 | 21.91 | 22.06 | 22.06 | -2.73% | 268,847 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.51 | 22.68 | 22.68 | 0.22% | 150,703 |
| Dec 11, 2025 | 22.79 | 23.30 | 22.55 | 22.63 | 22.63 | -0.66% | 108,484 |
| Dec 10, 2025 | 22.97 | 23.08 | 22.66 | 22.78 | 22.78 | -1.34% | 141,436 |
| Dec 9, 2025 | 22.90 | 23.24 | 22.72 | 23.09 | 23.09 | 1.94% | 177,318 |
| Dec 8, 2025 | 23.15 | 23.29 | 22.50 | 22.65 | 22.65 | -1.48% | 218,826 |
| Dec 5, 2025 | 22.36 | 23.42 | 22.36 | 22.99 | 22.99 | 2.00% | 461,746 |
| Dec 4, 2025 | 22.35 | 22.66 | 22.18 | 22.54 | 22.54 | 1.62% | 265,047 |
| Dec 3, 2025 | 21.66 | 22.25 | 21.59 | 22.18 | 22.18 | 2.92% | 227,472 |
| Dec 2, 2025 | 21.70 | 21.87 | 21.39 | 21.55 | 21.55 | -0.37% | 212,659 |
| Dec 1, 2025 | 22.11 | 22.60 | 21.46 | 21.63 | 21.63 | -1.44% | 336,782 |
| Nov 28, 2025 | 21.41 | 22.00 | 20.85 | 21.95 | 21.95 | 3.22% | 261,234 |
| Nov 26, 2025 | 21.90 | 21.90 | 21.19 | 21.26 | 21.26 | -2.92% | 515,496 |
| Nov 25, 2025 | 22.25 | 22.43 | 21.18 | 21.90 | 21.90 | -2.14% | 473,874 |
| Nov 24, 2025 | 22.50 | 22.72 | 22.14 | 22.38 | 22.38 | -0.53% | 192,143 |
| Nov 21, 2025 | 22.62 | 22.93 | 22.49 | 22.50 | 22.50 | -1.06% | 166,503 |
| Nov 20, 2025 | 23.00 | 23.55 | 22.60 | 22.74 | 22.74 | -1.26% | 149,715 |
| Nov 19, 2025 | 23.30 | 23.64 | 22.95 | 23.03 | 23.03 | -1.62% | 76,390 |
| Nov 18, 2025 | 23.40 | 23.53 | 23.07 | 23.41 | 23.41 | 0.04% | 85,936 |
| Nov 17, 2025 | 23.52 | 24.01 | 23.25 | 23.40 | 23.40 | -0.89% | 135,372 |
| Nov 14, 2025 | 23.86 | 24.05 | 23.48 | 23.61 | 23.61 | -0.84% | 96,764 |
| Nov 13, 2025 | 24.00 | 24.28 | 23.60 | 23.81 | 23.81 | 0.25% | 207,004 |
| Nov 12, 2025 | 23.07 | 24.00 | 22.81 | 23.75 | 23.75 | 3.67% | 249,641 |
| Nov 11, 2025 | 23.29 | 23.46 | 22.61 | 22.91 | 22.91 | 0.97% | 287,025 |
| Nov 10, 2025 | 22.91 | 23.02 | 22.60 | 22.69 | 22.69 | -1.56% | 241,171 |
| Nov 7, 2025 | 23.29 | 23.34 | 22.56 | 23.05 | 23.05 | -1.79% | 227,270 |
| Nov 6, 2025 | 22.99 | 23.54 | 22.99 | 23.47 | 23.47 | 2.09% | 196,726 |
| Nov 5, 2025 | 23.32 | 23.87 | 22.81 | 22.99 | 22.99 | -1.84% | 186,435 |
| Nov 4, 2025 | 23.75 | 23.75 | 23.29 | 23.42 | 23.42 | -1.14% | 185,853 |