Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
27.57
+0.32 (1.17%)
At close: Mar 20, 2026, 4:00 PM EDT
27.98
+0.41 (1.50%)
After-hours: Mar 20, 2026, 5:49 PM EDT

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.3527.9427.2227.5727.571.17%227,416
Mar 19, 202627.2527.5027.1027.2527.25-0.07%143,766
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%167,385
Mar 11, 202626.3327.0526.2526.9526.953.22%115,495
Mar 10, 202626.7226.8526.1026.1126.11-2.61%193,477
Mar 9, 202627.2527.4326.6626.8126.81-0.26%228,141
Mar 6, 202627.4427.4926.7026.8826.880.07%262,497
Mar 5, 202626.5627.3026.4026.8626.861.13%146,971
Mar 4, 202626.5126.7626.3026.5626.56-0.78%78,098
Mar 3, 202626.9227.5026.2526.7726.77-1.04%294,794
Mar 2, 202626.6727.1626.2727.0527.054.08%321,715
Feb 27, 202625.6626.0925.4125.9925.991.92%167,015
Feb 26, 202625.1525.8025.1525.5025.500.31%117,687
Feb 25, 202625.7325.7325.2325.4225.42-0.20%53,226
Feb 24, 202625.3025.9025.2225.4725.470.12%184,597
Feb 23, 202625.2625.7125.0125.4425.440.32%143,867
Feb 20, 202625.6125.8425.1725.3625.36-2.12%102,289
Feb 19, 202625.5025.9125.2925.9125.911.69%219,857
Feb 18, 202625.5125.5725.0425.4825.480.63%138,036
Feb 17, 202625.6325.6324.8825.3225.32-0.63%105,674
Feb 13, 202625.0125.5225.0125.4825.481.03%192,347
Feb 12, 202625.5025.7124.9025.2225.22-0.79%254,903
Feb 11, 202625.4625.7125.1825.4225.421.32%209,474
Feb 10, 202624.9225.0924.6625.0925.090.68%93,464
Feb 9, 202624.5324.9924.3524.9224.921.59%112,245
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