Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
25.63
-0.12 (-0.47%)
Sep 18, 2025, 4:00 PM EDT - Market closed
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 25.83 | 25.83 | 25.45 | 25.63 | 25.63 | -0.47% | 38,979 |
| Sep 17, 2025 | 25.49 | 25.79 | 25.30 | 25.75 | 25.75 | 1.42% | 122,642 |
| Sep 16, 2025 | 25.50 | 25.67 | 25.33 | 25.39 | 25.39 | -0.16% | 120,697 |
| Sep 15, 2025 | 25.33 | 25.67 | 25.33 | 25.43 | 25.43 | 0.36% | 152,560 |
| Sep 12, 2025 | 25.50 | 25.66 | 25.31 | 25.34 | 25.34 | -0.59% | 67,458 |
| Sep 11, 2025 | 25.32 | 25.63 | 25.32 | 25.49 | 25.49 | 0.71% | 47,411 |
| Sep 10, 2025 | 24.81 | 25.40 | 24.81 | 25.31 | 25.31 | 1.08% | 82,614 |
| Sep 9, 2025 | 24.79 | 25.24 | 24.75 | 25.04 | 25.04 | 1.58% | 70,751 |
| Sep 8, 2025 | 24.71 | 25.18 | 24.50 | 24.65 | 24.65 | -1.04% | 130,098 |
| Sep 5, 2025 | 25.45 | 25.60 | 24.83 | 24.91 | 24.91 | -2.01% | 228,139 |
| Sep 4, 2025 | 25.15 | 25.58 | 25.15 | 25.42 | 25.42 | 0.59% | 59,444 |
| Sep 3, 2025 | 25.18 | 25.39 | 25.09 | 25.27 | 25.27 | -0.10% | 114,472 |
| Sep 2, 2025 | 25.17 | 25.47 | 25.02 | 25.30 | 25.30 | 0.52% | 107,515 |
| Aug 29, 2025 | 24.76 | 25.27 | 24.76 | 25.17 | 25.17 | 1.35% | 97,147 |
| Aug 28, 2025 | 24.57 | 24.83 | 24.50 | 24.83 | 24.83 | 1.24% | 69,085 |
| Aug 27, 2025 | 24.63 | 24.89 | 24.46 | 24.53 | 24.53 | -0.79% | 94,561 |
| Aug 26, 2025 | 24.55 | 24.73 | 24.33 | 24.72 | 24.72 | -0.32% | 108,464 |
| Aug 25, 2025 | 24.91 | 25.10 | 24.69 | 24.80 | 24.80 | -0.18% | 84,646 |
| Aug 22, 2025 | 24.17 | 24.87 | 24.17 | 24.85 | 24.85 | 2.67% | 75,160 |
| Aug 21, 2025 | 24.15 | 24.43 | 24.09 | 24.20 | 24.20 | -0.29% | 113,916 |
| Aug 20, 2025 | 24.09 | 24.45 | 24.02 | 24.27 | 24.27 | 0.62% | 104,149 |
| Aug 19, 2025 | 24.34 | 24.55 | 24.01 | 24.12 | 24.12 | -0.88% | 100,014 |
| Aug 18, 2025 | 24.74 | 24.83 | 24.27 | 24.34 | 24.34 | -1.56% | 135,685 |
| Aug 15, 2025 | 25.06 | 25.25 | 24.67 | 24.72 | 24.72 | -1.32% | 163,464 |
| Aug 14, 2025 | 24.72 | 25.24 | 24.41 | 25.05 | 25.05 | 1.25% | 194,615 |
| Aug 13, 2025 | 24.52 | 24.80 | 24.12 | 24.74 | 24.74 | 0.32% | 302,845 |
| Aug 12, 2025 | 25.24 | 25.38 | 24.50 | 24.66 | 24.66 | -2.26% | 314,214 |
| Aug 11, 2025 | 25.86 | 26.05 | 25.22 | 25.23 | 25.23 | -2.55% | 168,037 |
| Aug 8, 2025 | 26.12 | 26.18 | 25.53 | 25.89 | 25.89 | -1.43% | 260,906 |
| Aug 7, 2025 | 26.59 | 26.80 | 26.21 | 26.27 | 26.27 | -1.07% | 105,938 |
| Aug 6, 2025 | 26.56 | 26.84 | 26.53 | 26.55 | 26.55 | -0.23% | 76,944 |
| Aug 5, 2025 | 26.63 | 26.69 | 26.22 | 26.61 | 26.61 | -0.22% | 158,648 |
| Aug 4, 2025 | 26.52 | 27.19 | 26.49 | 26.67 | 26.67 | -2.27% | 125,799 |
| Aug 1, 2025 | 27.48 | 27.48 | 26.90 | 27.29 | 26.67 | -0.40% | 118,209 |
| Jul 31, 2025 | 27.50 | 27.88 | 27.05 | 27.40 | 26.78 | -1.26% | 180,264 |
| Jul 30, 2025 | 28.00 | 28.00 | 27.52 | 27.75 | 27.12 | -0.75% | 73,039 |
| Jul 29, 2025 | 27.96 | 27.99 | 27.56 | 27.96 | 27.33 | 0.18% | 88,471 |
| Jul 28, 2025 | 27.52 | 28.00 | 27.52 | 27.91 | 27.28 | 1.42% | 82,958 |
| Jul 25, 2025 | 27.39 | 27.69 | 27.30 | 27.52 | 26.90 | 0.15% | 54,183 |
| Jul 24, 2025 | 27.50 | 27.63 | 27.20 | 27.48 | 26.86 | 0.22% | 69,159 |
| Jul 23, 2025 | 27.13 | 27.44 | 27.10 | 27.42 | 26.80 | 1.11% | 64,164 |
| Jul 22, 2025 | 27.30 | 27.45 | 27.12 | 27.12 | 26.50 | -0.26% | 83,366 |
| Jul 21, 2025 | 27.67 | 27.67 | 27.19 | 27.19 | 26.57 | -1.13% | 71,029 |
| Jul 18, 2025 | 27.81 | 27.89 | 27.43 | 27.50 | 26.88 | -0.74% | 77,141 |
| Jul 17, 2025 | 27.48 | 27.76 | 27.42 | 27.71 | 27.08 | 0.82% | 66,526 |
| Jul 16, 2025 | 27.59 | 27.65 | 27.27 | 27.48 | 26.86 | -0.54% | 64,956 |
| Jul 15, 2025 | 27.76 | 27.80 | 27.49 | 27.63 | 27.00 | 0.04% | 75,092 |
| Jul 14, 2025 | 27.55 | 27.85 | 27.51 | 27.62 | 26.99 | 0.29% | 87,197 |
| Jul 11, 2025 | 27.57 | 27.89 | 27.50 | 27.54 | 26.91 | -0.27% | 85,936 |
| Jul 10, 2025 | 27.60 | 27.85 | 27.50 | 27.62 | 26.99 | -0.09% | 28,451 |