Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
26.91
+0.01 (0.04%)
Jul 30, 2026, 1:01 PM EDT - Market open

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202626.9227.1226.7226.70--0.74%84,945
Jul 29, 202627.5627.8026.7626.9026.90-0.44%326,502
Jul 28, 202627.1927.5026.7727.0227.02-0.55%264,537
Jul 27, 202627.6127.9827.0027.1727.17-2.23%529,032
Jul 24, 202627.5127.9527.5127.7927.791.28%519,849
Jul 23, 202627.6527.6527.3027.4427.440.62%494,362
Jul 22, 202627.5927.6627.2127.2727.27-0.11%318,447
Jul 21, 202627.4627.5527.1427.3027.300.04%287,325
Jul 20, 202627.3227.4727.1927.2927.290.15%374,528
Jul 17, 202627.4027.4027.2027.2527.250.52%315,906
Jul 16, 202627.2627.4827.0527.1127.11-0.40%286,998
Jul 15, 202627.2727.4827.1527.2227.220.37%104,589
Jul 14, 202627.0827.1926.8627.1227.121.16%154,475
Jul 13, 202626.5226.8926.5226.8126.811.09%129,361
Jul 10, 202626.7126.7826.3426.5226.520.08%42,537
Jul 9, 202626.0126.7026.0126.5026.500.68%140,213
Jul 8, 202626.1226.3625.8526.3226.321.90%83,910
Jul 7, 202625.5025.9225.5025.8325.831.81%113,484
Jul 6, 202625.2625.5925.1025.3725.37-125,940
Jul 2, 202625.2625.6625.2425.3725.37-0.04%121,902
Jul 1, 202625.2525.6325.1525.3825.380.51%97,591
Jun 30, 202625.4525.7725.1825.2525.25-0.24%166,376
Jun 29, 202625.5025.8325.3125.3125.31-1.25%81,862
Jun 26, 202625.5026.3225.5025.6325.630.23%48,026
Jun 25, 202625.5125.8725.5125.5725.57-0.20%160,570
Jun 24, 202626.0126.0125.5025.6225.62-2.25%104,750
Jun 23, 202625.8526.3425.6926.2126.211.55%97,692
Jun 22, 202625.1225.8525.1225.8125.813.24%111,051
Jun 18, 202625.6125.9024.8125.0025.00-3.21%1,143,073
Jun 17, 202626.1326.2325.6125.8325.83-0.54%133,101
Jun 16, 202625.9626.7725.8225.9725.97-0.12%128,333
Jun 15, 202626.8627.0025.9526.0026.00-2.66%225,240
Jun 12, 202626.6727.4026.6026.7126.71-0.60%173,895
Jun 11, 202627.3027.6726.6026.8726.87-1.97%188,626
Jun 10, 202627.5128.0327.3027.4127.41-0.44%94,266
Jun 9, 202627.5127.7727.2827.5327.53-0.47%82,593
Jun 8, 202627.5928.1627.5927.6627.660.66%42,809
Jun 5, 202627.9428.1027.3827.4827.48-2.28%132,531
Jun 4, 202628.1028.4627.8828.1228.12-0.11%74,691
Jun 3, 202628.1528.2427.7828.1528.150.32%108,928
Jun 2, 202627.6628.2127.6328.0628.061.45%129,927
Jun 1, 202627.1027.6627.1027.6627.662.14%95,561
May 29, 202626.7527.2826.7527.0827.080.78%113,884
May 28, 202627.0727.1426.7526.8726.87-75,307
May 27, 202627.5227.8026.8026.8726.87-3.45%107,131
May 26, 202627.4828.0827.4027.8327.831.31%116,947
May 22, 202627.6227.9627.2527.4727.47-0.53%75,557
May 21, 202627.7528.0227.3927.6227.620.82%61,711
May 20, 202628.6628.8927.3327.3927.39-4.90%217,081
May 19, 202628.2528.8727.9528.8028.801.95%618,766