Skip to main content
logo
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
29.42
+0.21 (0.72%)
At close: Sep 8, 2026, 4:00 PM EDT
29.79
+0.37 (1.24%)
After-hours: Sep 8, 2026, 7:41 PM EDT

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202629.2129.6629.2129.4229.420.72%65,650
Sep 4, 202629.1529.4829.0029.2129.21-0.14%103,921
Sep 3, 202629.4829.4829.1629.2529.25-0.14%72,525
Sep 2, 202629.2429.6029.0029.2929.290.31%97,725
Sep 1, 202629.2429.2628.9529.2029.201.00%82,202
Aug 31, 202629.0729.0728.6828.9128.910.91%78,850
Aug 28, 202628.3628.9128.3628.6528.65-0.21%78,526
Aug 27, 202628.7229.0928.4228.7128.71-0.03%103,040
Aug 26, 202628.8229.2328.7128.7228.72-0.73%99,845
Aug 25, 202629.1029.1728.8328.9328.93-0.92%86,424
Aug 24, 202629.0429.2628.8329.2029.200.62%144,943
Aug 21, 202628.6129.1528.6129.0229.021.43%192,138
Aug 20, 202628.3428.6128.2628.6128.611.42%156,717
Aug 19, 202627.9928.3627.9928.2128.210.57%194,084
Aug 18, 202628.1128.1127.9528.0528.05-0.21%97,677
Aug 17, 202628.0028.1127.8628.1128.111.44%137,634
Aug 14, 202627.7028.0327.5927.7127.710.43%179,726
Aug 13, 202627.3827.7527.2727.5927.590.36%220,009
Aug 12, 202627.2627.6127.1127.4927.491.14%154,348
Aug 11, 202626.7027.2126.6027.1827.182.45%176,741
Aug 10, 202626.1226.7026.0826.5326.531.73%167,964
Aug 7, 202625.8326.2225.6226.0826.081.01%94,004
Aug 6, 202625.6325.9825.5525.8225.821.22%122,500
Aug 5, 202625.6525.7225.3525.5125.510.12%141,397
Aug 4, 202625.6125.8825.4025.4825.48-0.89%154,704
Aug 3, 202626.1426.1425.3525.7125.71-2.38%366,894
Jul 31, 202627.2927.6327.0127.6126.342.45%327,854
Jul 30, 202626.9227.1226.6826.9525.710.19%385,746
Jul 29, 202627.5627.8026.7626.9025.66-0.44%327,148
Jul 28, 202627.1927.5026.7727.0225.77-0.55%267,074
Jul 27, 202627.6127.9827.0027.1725.92-2.23%529,366
Jul 24, 202627.5127.9527.5127.7926.511.28%524,345
Jul 23, 202627.6527.6527.3027.4426.170.62%494,362
Jul 22, 202627.5927.6627.2127.2726.01-0.11%318,447
Jul 21, 202627.4627.5527.1427.3026.040.04%287,325
Jul 20, 202627.3227.4727.1927.2926.030.15%374,528
Jul 17, 202627.4027.4027.2027.2525.990.52%315,906
Jul 16, 202627.2627.4827.0527.1125.86-0.40%286,998
Jul 15, 202627.2727.4827.1527.2225.970.37%104,589
Jul 14, 202627.0827.1926.8627.1225.871.16%154,475
Jul 13, 202626.5226.8926.5226.8125.571.09%129,361
Jul 10, 202626.7126.7826.3426.5225.300.08%42,537
Jul 9, 202626.0126.7026.0126.5025.280.68%140,213
Jul 8, 202626.1226.3625.8526.3225.111.90%83,910
Jul 7, 202625.5025.9225.5025.8324.641.81%113,484
Jul 6, 202625.2625.5925.1025.3724.20-125,940
Jul 2, 202625.2625.6625.2425.3724.20-0.04%121,902
Jul 1, 202625.2525.6325.1525.3824.210.51%97,591
Jun 30, 202625.4525.7725.1825.2524.09-0.24%166,376
Jun 29, 202625.5025.8325.3125.3124.14-1.25%81,862