Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
29.36
+0.10 (0.34%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 29.26 | 29.41 | 29.05 | 29.36 | 29.36 | 0.34% | 64,234 |
| Apr 24, 2025 | 29.17 | 29.43 | 28.95 | 29.26 | 29.26 | -0.24% | 50,131 |
| Apr 23, 2025 | 29.24 | 29.70 | 28.96 | 29.33 | 29.33 | 0.45% | 81,064 |
| Apr 22, 2025 | 29.00 | 29.35 | 28.81 | 29.20 | 29.20 | 1.04% | 61,752 |
| Apr 21, 2025 | 29.25 | 29.25 | 28.35 | 28.90 | 28.90 | -1.10% | 56,920 |
| Apr 17, 2025 | 28.80 | 29.33 | 28.67 | 29.22 | 29.22 | 1.92% | 43,886 |
| Apr 16, 2025 | 28.32 | 28.83 | 28.20 | 28.67 | 28.67 | 2.21% | 41,427 |
| Apr 15, 2025 | 27.57 | 28.33 | 27.56 | 28.05 | 28.05 | 0.83% | 54,076 |
| Apr 14, 2025 | 28.39 | 28.39 | 27.55 | 27.82 | 27.82 | -1.17% | 85,065 |
| Apr 11, 2025 | 27.01 | 28.20 | 27.01 | 28.15 | 28.15 | 3.38% | 52,242 |
| Apr 10, 2025 | 28.25 | 28.50 | 26.67 | 27.23 | 27.23 | -3.88% | 107,293 |
| Apr 9, 2025 | 26.77 | 29.04 | 25.86 | 28.33 | 28.33 | 5.75% | 259,588 |
| Apr 8, 2025 | 27.66 | 27.70 | 26.21 | 26.79 | 26.79 | -1.25% | 161,272 |
| Apr 7, 2025 | 27.93 | 27.99 | 25.84 | 27.13 | 27.13 | -3.55% | 275,959 |
| Apr 4, 2025 | 29.50 | 29.62 | 28.09 | 28.13 | 28.13 | -5.13% | 299,053 |
| Apr 3, 2025 | 29.56 | 30.13 | 29.56 | 29.65 | 29.65 | -2.37% | 125,223 |
| Apr 2, 2025 | 30.10 | 30.44 | 30.09 | 30.37 | 30.37 | 0.26% | 38,697 |
| Apr 1, 2025 | 30.01 | 30.31 | 29.90 | 30.29 | 30.29 | 0.70% | 34,934 |
| Mar 31, 2025 | 29.95 | 30.36 | 29.95 | 30.08 | 30.08 | 0.13% | 49,597 |
| 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 |