Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
25.26
+0.15 (0.60%)
At close: Oct 31, 2025, 4:00 PM EDT
24.90
-0.36 (-1.42%)
After-hours: Oct 31, 2025, 7:35 PM EDT

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202525.2425.3024.8725.2625.260.60%142,980
Oct 30, 202525.0525.3925.0025.1125.110.52%104,551
Oct 29, 202525.2425.3824.9224.9824.98-1.23%114,368
Oct 28, 202525.4325.4325.1025.2925.290.12%102,022
Oct 27, 202525.4525.6025.1025.2625.26-0.20%86,767
Oct 24, 202525.1425.5125.0725.3125.311.44%93,483
Oct 23, 202524.7125.1224.5024.9524.951.71%98,857
Oct 22, 202524.7124.7124.2724.5324.530.74%83,945
Oct 21, 202524.2524.5324.0124.3524.350.66%62,476
Oct 20, 202523.8224.2023.7424.1924.191.55%62,255
Oct 17, 202523.7923.9423.6323.8223.82-0.38%117,380
Oct 16, 202524.2524.4023.7523.9123.91-0.91%100,138
Oct 15, 202524.1124.4024.0524.1324.130.29%67,353
Oct 14, 202524.1224.3624.0424.0624.06-1.31%116,947
Oct 13, 202524.3224.5724.0724.3824.381.88%72,355
Oct 10, 202525.8625.8623.9223.9323.93-3.27%197,633
Oct 9, 202525.4325.4324.6824.7424.74-2.14%112,021
Oct 8, 202525.5025.5225.1025.2825.28-0.94%85,069
Oct 7, 202525.4025.6025.2525.5225.52-0.20%68,411
Oct 6, 202525.3425.7125.3325.5725.570.83%101,547
Oct 3, 202525.2525.5225.2025.3625.360.52%56,940
Oct 2, 202525.9326.0925.1825.2325.23-2.32%105,026
Oct 1, 202525.7726.0425.7525.8325.83-0.23%70,511
Sep 30, 202525.7726.0225.6425.8925.890.39%89,448
Sep 29, 202526.2426.2425.6525.7925.79-1.30%89,763
Sep 26, 202525.8626.3225.8526.1326.131.36%92,164
Sep 25, 202525.6225.7825.5525.7825.780.82%42,587
Sep 24, 202525.5525.7825.3725.5725.570.35%57,124
Sep 23, 202525.0125.6725.0125.4825.481.35%57,271
Sep 22, 202525.1825.2625.0025.1425.14-0.63%102,983
Sep 19, 202525.6325.6325.1525.3025.30-1.29%155,559
Sep 18, 202525.8325.8325.4525.6325.63-0.47%38,979
Sep 17, 202525.4925.7925.3025.7525.751.42%122,642
Sep 16, 202525.5025.6725.3325.3925.39-0.16%120,697
Sep 15, 202525.3325.6725.3325.4325.430.36%152,560
Sep 12, 202525.5025.6625.3125.3425.34-0.59%67,458
Sep 11, 202525.3225.6325.3225.4925.490.71%47,411
Sep 10, 202524.8125.4024.8125.3125.311.08%82,614
Sep 9, 202524.7925.2424.7525.0425.041.58%70,751
Sep 8, 202524.7125.1824.5024.6524.65-1.04%130,098
Sep 5, 202525.4525.6024.8324.9124.91-2.01%228,139
Sep 4, 202525.1525.5825.1525.4225.420.59%59,444
Sep 3, 202525.1825.3925.0925.2725.27-0.10%114,472
Sep 2, 202525.1725.4725.0225.3025.300.52%107,515
Aug 29, 202524.7625.2724.7625.1725.171.35%97,147
Aug 28, 202524.5724.8324.5024.8324.831.24%69,085
Aug 27, 202524.6324.8924.4624.5324.53-0.79%94,561
Aug 26, 202524.5524.7324.3324.7224.72-0.32%108,464
Aug 25, 202524.9125.1024.6924.8024.80-0.18%84,646
Aug 22, 202524.1724.8724.1724.8524.852.67%75,160