Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
29.98
0.00 (0.00%)
At close: Oct 22, 2026, 4:00 PM EDT
29.98
0.00 (0.00%)
Pre-market: Oct 23, 2026, 4:00 AM EDT
Dorchester Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 30.00 | 30.25 | 29.70 | 29.98 | 29.98 | - | 49,329 |
| Oct 21, 2026 | 30.11 | 30.25 | 29.90 | 29.98 | 29.98 | -0.60% | 41,828 |
| Oct 20, 2026 | 30.00 | 30.42 | 29.79 | 30.16 | 30.16 | 0.37% | 65,911 |
| Oct 19, 2026 | 30.16 | 30.49 | 29.83 | 30.05 | 30.05 | -1.25% | 86,929 |
| Oct 16, 2026 | 29.72 | 30.50 | 29.72 | 30.43 | 30.43 | 1.87% | 109,340 |
| Oct 15, 2026 | 29.86 | 30.11 | 29.72 | 29.87 | 29.87 | -0.43% | 50,957 |
| Oct 14, 2026 | 30.30 | 30.30 | 29.84 | 30.00 | 30.00 | -0.53% | 53,114 |
| Oct 13, 2026 | 29.89 | 30.20 | 29.75 | 30.16 | 30.16 | 1.51% | 71,737 |
| Oct 12, 2026 | 29.79 | 29.99 | 29.51 | 29.71 | 29.71 | -0.13% | 49,815 |
| Oct 9, 2026 | 29.38 | 29.98 | 29.38 | 29.75 | 29.75 | 1.02% | 64,801 |
| Oct 8, 2026 | 29.32 | 29.81 | 29.25 | 29.45 | 29.45 | 1.52% | 64,809 |
| Oct 7, 2026 | 29.12 | 29.34 | 28.66 | 29.01 | 29.01 | -0.36% | 75,061 |
| Oct 6, 2026 | 28.99 | 29.43 | 28.86 | 29.12 | 29.12 | 0.43% | 53,621 |
| Oct 5, 2026 | 28.51 | 29.00 | 28.21 | 28.99 | 28.99 | 1.22% | 102,193 |
| Oct 2, 2026 | 28.60 | 28.75 | 28.25 | 28.64 | 28.64 | 0.14% | 55,564 |
| Oct 1, 2026 | 28.16 | 28.78 | 27.94 | 28.60 | 28.60 | 2.00% | 149,855 |
| Sep 30, 2026 | 28.51 | 28.62 | 27.99 | 28.04 | 28.04 | -1.79% | 116,696 |
| 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 |