Dorchester Minerals, L.P. (DMLP)

Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	27.48	27.48	26.90	27.29	27.29	-0.40%	118,088
Jul 31, 2025	27.50	27.88	27.05	27.40	27.40	-1.26%	180,264
Jul 30, 2025	28.00	28.00	27.52	27.75	27.75	-0.75%	73,039
Jul 29, 2025	27.96	27.99	27.56	27.96	27.96	0.18%	88,471
Jul 28, 2025	27.52	28.00	27.52	27.91	27.91	1.42%	82,958
Jul 25, 2025	27.39	27.69	27.30	27.52	27.52	0.15%	54,183
Jul 24, 2025	27.50	27.63	27.20	27.48	27.48	0.22%	69,159
Jul 23, 2025	27.13	27.44	27.10	27.42	27.42	1.11%	64,164
Jul 22, 2025	27.30	27.45	27.12	27.12	27.12	-0.26%	83,366
Jul 21, 2025	27.67	27.67	27.19	27.19	27.19	-1.13%	71,029
Jul 18, 2025	27.81	27.89	27.43	27.50	27.50	-0.74%	77,141
Jul 17, 2025	27.48	27.76	27.42	27.71	27.71	0.82%	66,526
Jul 16, 2025	27.59	27.65	27.27	27.48	27.48	-0.54%	64,956
Jul 15, 2025	27.76	27.80	27.49	27.63	27.63	0.04%	75,092
Jul 14, 2025	27.55	27.85	27.51	27.62	27.62	0.29%	87,197
Jul 11, 2025	27.57	27.89	27.50	27.54	27.54	-0.27%	85,936
Jul 10, 2025	27.60	27.85	27.50	27.62	27.62	-0.09%	28,451
Jul 9, 2025	27.98	28.00	27.55	27.64	27.64	-1.00%	40,687
Jul 8, 2025	27.38	28.00	27.33	27.92	27.92	1.68%	47,367
Jul 7, 2025	27.85	27.98	27.31	27.46	27.46	-1.72%	74,490
Jul 3, 2025	28.13	28.13	27.60	27.94	27.94	0.11%	39,974
Jul 2, 2025	27.95	28.10	27.55	27.91	27.91	-0.05%	73,979
Jul 1, 2025	27.87	28.07	27.68	27.93	27.93	0.23%	60,753
Jun 30, 2025	27.45	27.96	27.42	27.86	27.86	2.39%	127,003
Jun 27, 2025	27.31	27.50	27.10	27.21	27.21	-0.18%	29,635
Jun 26, 2025	26.90	27.51	26.90	27.26	27.26	1.53%	45,510
Jun 25, 2025	27.00	27.33	26.84	26.85	26.85	-0.74%	103,497
Jun 24, 2025	26.97	27.54	26.86	27.05	27.05	-0.15%	156,587
Jun 23, 2025	28.04	28.47	27.09	27.09	27.09	-2.31%	85,266
Jun 20, 2025	28.15	28.18	27.71	27.73	27.73	-0.63%	95,659
Jun 18, 2025	27.72	28.08	27.72	27.91	27.91	0.07%	47,927
Jun 17, 2025	27.67	28.02	27.60	27.89	27.89	0.78%	50,968
Jun 16, 2025	27.94	28.29	27.28	27.67	27.67	-1.53%	141,245
Jun 13, 2025	28.50	28.50	27.85	28.10	28.10	-0.74%	260,511
Jun 12, 2025	28.10	28.31	28.07	28.31	28.31	0.57%	84,123
Jun 11, 2025	27.97	28.30	27.92	28.15	28.15	0.64%	77,952
Jun 10, 2025	27.74	28.16	27.72	27.97	27.97	1.16%	70,240
Jun 9, 2025	27.70	27.89	27.52	27.65	27.65	-0.07%	43,011
Jun 6, 2025	27.25	27.75	27.10	27.67	27.67	1.88%	94,900
Jun 5, 2025	27.33	27.45	27.00	27.16	27.16	-0.64%	56,786
Jun 4, 2025	28.00	28.00	27.21	27.34	27.34	-1.99%	81,209
Jun 3, 2025	27.23	27.89	27.12	27.89	27.89	2.16%	83,559
Jun 2, 2025	26.96	27.48	26.95	27.30	27.30	1.98%	101,879
May 30, 2025	27.22	27.41	26.69	26.77	26.77	-2.51%	651,846
May 29, 2025	27.26	27.70	27.06	27.46	27.46	0.84%	117,472
May 28, 2025	27.71	27.78	27.00	27.23	27.23	-0.06%	149,008
May 27, 2025	27.70	27.85	27.00	27.25	27.25	-1.36%	141,068
May 23, 2025	28.00	28.41	27.53	27.62	27.62	-1.39%	174,365
May 22, 2025	28.58	28.75	28.00	28.01	28.01	-0.59%	45,722
May 21, 2025	27.85	28.30	27.80	28.18	28.18	0.45%	55,267

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.