Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
28.10
+0.26 (0.93%)
Apr 13, 2026, 9:35 AM EDT - Market open

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202627.8028.0027.6227.8427.840.29%61,767
Apr 9, 202627.9928.1227.6027.7627.76-0.86%147,351
Apr 8, 202627.6928.1027.0028.0028.00-0.28%125,114
Apr 7, 202628.1328.5027.9028.0828.080.43%312,587
Apr 6, 202628.0028.2527.7227.9627.96-0.04%152,926
Apr 2, 202627.8428.4627.7427.9727.972.04%238,458
Apr 1, 202627.1027.9026.4327.4127.411.14%214,476
Mar 31, 202628.0728.0727.1027.1027.10-2.80%178,243
Mar 30, 202628.3128.3127.7427.8827.88-0.61%347,681
Mar 27, 202627.9828.1227.7628.0528.050.36%173,490
Mar 26, 202628.0028.3327.6827.9527.951.27%223,416
Mar 25, 202627.5528.1227.5427.6027.60-0.36%67,727
Mar 24, 202627.8028.2227.5727.7027.700.84%345,889
Mar 23, 202627.5627.7127.1027.4727.47-0.36%218,189
Mar 20, 202627.3527.9427.2227.5727.571.17%227,419
Mar 19, 202627.2527.5027.1027.2527.25-0.07%143,767
Mar 18, 202626.9427.3926.9427.2727.270.81%98,537
Mar 17, 202627.1927.3827.0027.0527.05-0.70%132,768
Mar 16, 202627.0027.4226.6527.2427.241.00%177,407
Mar 13, 202626.9627.2226.5626.9726.97-0.19%107,056
Mar 12, 202627.1327.2526.6527.0227.020.26%167,411
Mar 11, 202626.3327.0526.2526.9526.953.22%115,495
Mar 10, 202626.7226.8526.1026.1126.11-2.61%193,597
Mar 9, 202627.2527.4326.6626.8126.81-0.26%228,187
Mar 6, 202627.4427.4926.7026.8826.880.07%262,522
Mar 5, 202626.5627.3026.4026.8626.861.13%146,976
Mar 4, 202626.5126.7626.3026.5626.56-0.78%78,118
Mar 3, 202626.9227.5026.2526.7726.77-1.04%294,968
Mar 2, 202626.6727.1626.2727.0527.054.08%321,945
Feb 27, 202625.6626.0925.4125.9925.991.92%167,078
Feb 26, 202625.1525.8025.1525.5025.500.31%117,688
Feb 25, 202625.7325.7325.2325.4225.42-0.20%53,226
Feb 24, 202625.3025.9025.2225.4725.470.12%184,667
Feb 23, 202625.2625.7125.0125.4425.440.32%143,867
Feb 20, 202625.6125.8425.1725.3625.36-2.12%102,359
Feb 19, 202625.5025.9125.2925.9125.911.69%219,862
Feb 18, 202625.5125.5725.0425.4825.480.63%138,036
Feb 17, 202625.6325.6324.8825.3225.32-0.63%106,081
Feb 13, 202625.0125.5225.0125.4825.481.03%192,882
Feb 12, 202625.5025.7124.9025.2225.22-0.79%254,942
Feb 11, 202625.4625.7125.1825.4225.421.32%209,572
Feb 10, 202624.9225.0924.6625.0925.090.68%93,464
Feb 9, 202624.5324.9924.3524.9224.921.59%112,533
Feb 6, 202624.1824.5723.7324.5324.531.45%173,171
Feb 5, 202624.4124.5923.9124.1824.18-1.67%206,850
Feb 4, 202624.7025.0024.3224.5924.59-0.45%278,009
Feb 3, 202624.1524.7023.9924.7024.702.83%154,749
Feb 2, 202624.4624.7724.0224.0224.02-5.47%198,189
Jan 30, 202625.4025.6224.9525.4124.650.04%265,193
Jan 29, 202625.7625.8325.0925.4024.640.24%250,284