Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
24.53
+0.35 (1.45%)
At close: Feb 6, 2026, 4:00 PM EST
24.53
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202624.1824.5723.7324.5324.531.45%173,171
Feb 5, 202624.4124.5923.9124.1824.18-1.67%206,845
Feb 4, 202624.7025.0024.3224.5924.59-0.45%275,309
Feb 3, 202624.1524.7023.9924.7024.702.83%153,978
Feb 2, 202624.4624.7724.0224.0224.02-5.47%198,120
Jan 30, 202625.4025.6224.9525.4124.650.04%265,193
Jan 29, 202625.7625.8325.0925.4024.640.24%250,284
Jan 28, 202625.4225.6725.2625.3424.590.44%161,036
Jan 27, 202624.5625.2924.5625.2324.482.81%190,389
Jan 26, 202624.7124.7424.2524.5423.81-0.08%180,305
Jan 23, 202623.8924.6923.8424.5623.833.76%256,354
Jan 22, 202623.9924.0023.3523.6722.97-0.46%206,662
Jan 21, 202623.5823.8523.4023.7823.071.80%205,923
Jan 20, 202623.2423.6122.9123.3622.670.69%176,246
Jan 16, 202623.4923.5423.0523.2022.51-0.47%73,017
Jan 15, 202623.4023.8523.2023.3122.62-1.77%205,435
Jan 14, 202623.3623.9323.3623.7323.021.63%137,388
Jan 13, 202623.5023.7023.2623.3522.660.39%149,377
Jan 12, 202623.1523.5923.0223.2622.570.30%131,423
Jan 9, 202622.9823.3922.7323.1922.501.27%136,971
Jan 8, 202622.3822.9822.2622.9022.222.37%142,210
Jan 7, 202622.5022.6322.0822.3721.70-0.31%117,510
Jan 6, 202622.9723.1922.3222.4421.77-2.60%132,376
Jan 5, 202623.4623.5122.7923.0422.35-0.90%127,716
Jan 2, 202622.3623.4422.3323.2522.563.98%202,484
Dec 31, 202522.1922.4521.7422.3621.691.31%206,647
Dec 30, 202522.0022.2622.0022.0721.41-0.18%168,807
Dec 29, 202522.2122.3022.0522.1121.45-0.05%162,404
Dec 26, 202522.0422.2021.8822.1221.46-0.36%109,453
Dec 24, 202522.0022.2921.9522.2021.540.20%121,574
Dec 23, 202522.3122.4021.9322.1621.50-0.47%160,514
Dec 22, 202522.2722.5022.1122.2621.600.32%186,768
Dec 19, 202522.1522.3522.0422.1921.530.36%320,141
Dec 18, 202522.2022.4321.9322.1121.45-0.67%158,073
Dec 17, 202521.6422.4121.6422.2621.602.82%137,856
Dec 16, 202521.8722.1021.3721.6521.01-1.86%224,303
Dec 15, 202522.6822.6821.9122.0621.40-2.73%268,847
Dec 12, 202522.8023.0022.5122.6822.010.22%150,703
Dec 11, 202522.7923.3022.5522.6321.96-0.66%108,484
Dec 10, 202522.9723.0822.6622.7822.10-1.34%141,436
Dec 9, 202522.9023.2422.7223.0922.401.94%177,318
Dec 8, 202523.1523.2922.5022.6521.98-1.48%218,826
Dec 5, 202522.3623.4222.3622.9922.312.00%461,746
Dec 4, 202522.3522.6622.1822.5421.871.62%265,047
Dec 3, 202521.6622.2521.5922.1821.522.92%227,472
Dec 2, 202521.7021.8721.3921.5520.91-0.37%212,659
Dec 1, 202522.1122.6021.4621.6320.99-1.44%336,782
Nov 28, 202521.4122.0020.8521.9521.293.22%261,234
Nov 26, 202521.9021.9021.1921.2620.63-2.92%515,496
Nov 25, 202522.2522.4321.1821.9021.25-2.14%473,874