Dorchester Minerals, L.P. (DMLP)

NASDAQ: DMLP · Real-Time Price · USD

28.64

+0.04 (0.14%)

At close: Oct 2, 2026, 4:00 PM EDT

28.03

-0.61 (-2.13%)

After-hours: Oct 2, 2026, 7:59 PM EDT

Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.60	28.75	28.25	28.64	28.64	0.14%	52,804
Oct 1, 2026	28.16	28.78	27.94	28.60	28.60	2.00%	148,689
Sep 30, 2026	28.51	28.62	27.99	28.04	28.04	-1.79%	116,685
Sep 29, 2026	28.06	28.77	28.01	28.55	28.55	0.78%	101,007
Sep 28, 2026	29.02	29.02	28.31	28.33	28.33	-2.44%	93,732
Sep 25, 2026	29.21	29.48	28.74	29.04	29.04	-0.92%	96,703
Sep 24, 2026	29.29	29.60	29.23	29.31	29.31	0.69%	60,759
Sep 23, 2026	29.15	29.40	29.05	29.11	29.11	0.03%	50,365
Sep 22, 2026	29.30	29.55	29.00	29.10	29.10	-1.09%	89,407
Sep 21, 2026	29.97	29.97	29.30	29.42	29.42	-1.24%	117,544
Sep 18, 2026	29.66	29.94	29.50	29.79	29.79	0.07%	98,708
Sep 17, 2026	30.15	30.30	29.49	29.77	29.77	1.05%	94,117
Sep 16, 2026	30.31	30.40	29.42	29.46	29.46	-3.12%	129,155
Sep 15, 2026	29.94	30.54	29.90	30.41	30.41	2.15%	158,815
Sep 14, 2026	29.67	29.89	29.55	29.77	29.77	0.74%	187,358
Sep 11, 2026	29.46	29.66	29.41	29.55	29.55	-0.34%	49,645
Sep 10, 2026	29.74	29.74	29.35	29.65	29.65	-0.03%	46,150
Sep 9, 2026	29.55	29.74	29.41	29.66	29.66	0.82%	62,664
Sep 8, 2026	29.21	29.66	29.21	29.42	29.42	0.72%	66,709
Sep 4, 2026	29.15	29.48	29.00	29.21	29.21	-0.14%	105,192
Sep 3, 2026	29.48	29.48	29.16	29.25	29.25	-0.14%	73,026
Sep 2, 2026	29.24	29.60	29.00	29.29	29.29	0.31%	98,461
Sep 1, 2026	29.24	29.26	28.95	29.20	29.20	1.00%	82,806
Aug 31, 2026	29.07	29.07	28.68	28.91	28.91	0.91%	78,850
Aug 28, 2026	28.36	28.91	28.36	28.65	28.65	-0.21%	78,526
Aug 27, 2026	28.72	29.09	28.42	28.71	28.71	-0.03%	103,040
Aug 26, 2026	28.82	29.23	28.71	28.72	28.72	-0.73%	99,845
Aug 25, 2026	29.10	29.17	28.83	28.93	28.93	-0.92%	86,424
Aug 24, 2026	29.04	29.26	28.83	29.20	29.20	0.62%	144,943
Aug 21, 2026	28.61	29.15	28.61	29.02	29.02	1.43%	192,138
Aug 20, 2026	28.34	28.61	28.26	28.61	28.61	1.42%	156,717
Aug 19, 2026	27.99	28.36	27.99	28.21	28.21	0.57%	194,084
Aug 18, 2026	28.11	28.11	27.95	28.05	28.05	-0.21%	97,677
Aug 17, 2026	28.00	28.11	27.86	28.11	28.11	1.44%	137,634
Aug 14, 2026	27.70	28.03	27.59	27.71	27.71	0.43%	179,726
Aug 13, 2026	27.38	27.75	27.27	27.59	27.59	0.36%	220,009
Aug 12, 2026	27.26	27.61	27.11	27.49	27.49	1.14%	154,348
Aug 11, 2026	26.70	27.21	26.60	27.18	27.18	2.45%	176,741
Aug 10, 2026	26.12	26.70	26.08	26.53	26.53	1.73%	167,964
Aug 7, 2026	25.83	26.22	25.62	26.08	26.08	1.01%	94,004
Aug 6, 2026	25.63	25.98	25.55	25.82	25.82	1.22%	122,500
Aug 5, 2026	25.65	25.72	25.35	25.51	25.51	0.12%	141,397
Aug 4, 2026	25.61	25.88	25.40	25.48	25.48	-0.89%	154,704
Aug 3, 2026	26.14	26.14	25.35	25.71	25.71	-2.38%	366,894
Jul 31, 2026	27.29	27.63	27.01	27.61	26.34	2.45%	327,854
Jul 30, 2026	26.92	27.12	26.68	26.95	25.71	0.19%	385,746
Jul 29, 2026	27.56	27.80	26.76	26.90	25.66	-0.44%	327,148
Jul 28, 2026	27.19	27.50	26.77	27.02	25.77	-0.55%	267,074
Jul 27, 2026	27.61	27.98	27.00	27.17	25.92	-2.23%	529,366
Jul 24, 2026	27.51	27.95	27.51	27.79	26.51	1.28%	524,345