Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
25.50
+0.08 (0.31%)
Feb 26, 2026, 4:00 PM EST - Market closed
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 25.15 | 25.80 | 25.15 | 25.50 | 25.50 | 0.31% | 117,687 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.23 | 25.42 | 25.42 | -0.20% | 53,226 |
| Feb 24, 2026 | 25.30 | 25.90 | 25.22 | 25.47 | 25.47 | 0.12% | 184,597 |
| Feb 23, 2026 | 25.26 | 25.71 | 25.01 | 25.44 | 25.44 | 0.32% | 143,867 |
| Feb 20, 2026 | 25.61 | 25.84 | 25.17 | 25.36 | 25.36 | -2.12% | 102,289 |
| Feb 19, 2026 | 25.50 | 25.91 | 25.29 | 25.91 | 25.91 | 1.69% | 219,857 |
| Feb 18, 2026 | 25.51 | 25.57 | 25.04 | 25.48 | 25.48 | 0.63% | 138,036 |
| Feb 17, 2026 | 25.63 | 25.63 | 24.88 | 25.32 | 25.32 | -0.63% | 105,674 |
| Feb 13, 2026 | 25.01 | 25.52 | 25.01 | 25.48 | 25.48 | 1.03% | 192,347 |
| Feb 12, 2026 | 25.50 | 25.71 | 24.90 | 25.22 | 25.22 | -0.79% | 254,903 |
| Feb 11, 2026 | 25.46 | 25.71 | 25.18 | 25.42 | 25.42 | 1.32% | 209,474 |
| Feb 10, 2026 | 24.92 | 25.09 | 24.66 | 25.09 | 25.09 | 0.68% | 93,464 |
| Feb 9, 2026 | 24.53 | 24.99 | 24.35 | 24.92 | 24.92 | 1.59% | 112,245 |
| Feb 6, 2026 | 24.18 | 24.57 | 23.73 | 24.53 | 24.53 | 1.45% | 173,171 |
| Feb 5, 2026 | 24.41 | 24.59 | 23.91 | 24.18 | 24.18 | -1.67% | 206,845 |
| Feb 4, 2026 | 24.70 | 25.00 | 24.32 | 24.59 | 24.59 | -0.45% | 275,309 |
| Feb 3, 2026 | 24.15 | 24.70 | 23.99 | 24.70 | 24.70 | 2.83% | 153,978 |
| Feb 2, 2026 | 24.46 | 24.77 | 24.02 | 24.02 | 24.02 | -5.47% | 198,120 |
| Jan 30, 2026 | 25.40 | 25.62 | 24.95 | 25.41 | 24.65 | 0.04% | 265,193 |
| Jan 29, 2026 | 25.76 | 25.83 | 25.09 | 25.40 | 24.64 | 0.24% | 250,284 |
| Jan 28, 2026 | 25.42 | 25.67 | 25.26 | 25.34 | 24.59 | 0.44% | 161,036 |
| Jan 27, 2026 | 24.56 | 25.29 | 24.56 | 25.23 | 24.48 | 2.81% | 190,389 |
| Jan 26, 2026 | 24.71 | 24.74 | 24.25 | 24.54 | 23.81 | -0.08% | 180,305 |
| Jan 23, 2026 | 23.89 | 24.69 | 23.84 | 24.56 | 23.83 | 3.76% | 256,354 |
| Jan 22, 2026 | 23.99 | 24.00 | 23.35 | 23.67 | 22.97 | -0.46% | 206,662 |
| Jan 21, 2026 | 23.58 | 23.85 | 23.40 | 23.78 | 23.07 | 1.80% | 205,923 |
| Jan 20, 2026 | 23.24 | 23.61 | 22.91 | 23.36 | 22.67 | 0.69% | 176,246 |
| Jan 16, 2026 | 23.49 | 23.54 | 23.05 | 23.20 | 22.51 | -0.47% | 73,017 |
| Jan 15, 2026 | 23.40 | 23.85 | 23.20 | 23.31 | 22.62 | -1.77% | 205,435 |
| Jan 14, 2026 | 23.36 | 23.93 | 23.36 | 23.73 | 23.02 | 1.63% | 137,388 |
| Jan 13, 2026 | 23.50 | 23.70 | 23.26 | 23.35 | 22.66 | 0.39% | 149,377 |
| Jan 12, 2026 | 23.15 | 23.59 | 23.02 | 23.26 | 22.57 | 0.30% | 131,423 |
| Jan 9, 2026 | 22.98 | 23.39 | 22.73 | 23.19 | 22.50 | 1.27% | 136,971 |
| Jan 8, 2026 | 22.38 | 22.98 | 22.26 | 22.90 | 22.22 | 2.37% | 142,210 |
| Jan 7, 2026 | 22.50 | 22.63 | 22.08 | 22.37 | 21.70 | -0.31% | 117,510 |
| Jan 6, 2026 | 22.97 | 23.19 | 22.32 | 22.44 | 21.77 | -2.60% | 132,376 |
| Jan 5, 2026 | 23.46 | 23.51 | 22.79 | 23.04 | 22.35 | -0.90% | 127,716 |
| Jan 2, 2026 | 22.36 | 23.44 | 22.33 | 23.25 | 22.56 | 3.98% | 202,484 |
| Dec 31, 2025 | 22.19 | 22.45 | 21.74 | 22.36 | 21.69 | 1.31% | 206,647 |
| Dec 30, 2025 | 22.00 | 22.26 | 22.00 | 22.07 | 21.41 | -0.18% | 168,807 |
| Dec 29, 2025 | 22.21 | 22.30 | 22.05 | 22.11 | 21.45 | -0.05% | 162,404 |
| Dec 26, 2025 | 22.04 | 22.20 | 21.88 | 22.12 | 21.46 | -0.36% | 109,453 |
| Dec 24, 2025 | 22.00 | 22.29 | 21.95 | 22.20 | 21.54 | 0.20% | 121,574 |
| Dec 23, 2025 | 22.31 | 22.40 | 21.93 | 22.16 | 21.50 | -0.47% | 160,514 |
| Dec 22, 2025 | 22.27 | 22.50 | 22.11 | 22.26 | 21.60 | 0.32% | 186,768 |
| Dec 19, 2025 | 22.15 | 22.35 | 22.04 | 22.19 | 21.53 | 0.36% | 320,141 |
| Dec 18, 2025 | 22.20 | 22.43 | 21.93 | 22.11 | 21.45 | -0.67% | 158,073 |
| Dec 17, 2025 | 21.64 | 22.41 | 21.64 | 22.26 | 21.60 | 2.82% | 137,856 |
| Dec 16, 2025 | 21.87 | 22.10 | 21.37 | 21.65 | 21.01 | -1.86% | 224,303 |
| Dec 15, 2025 | 22.68 | 22.68 | 21.91 | 22.06 | 21.40 | -2.73% | 268,847 |