Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
28.21
+0.16 (0.57%)
At close: Aug 19, 2026, 4:00 PM EDT
28.30
+0.09 (0.32%)
After-hours: Aug 19, 2026, 4:17 PM EDT
Dorchester Minerals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.99 | 28.36 | 27.99 | 28.21 | 28.21 | 0.57% | 194,083 |
| 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 |
| Jul 23, 2026 | 27.65 | 27.65 | 27.30 | 27.44 | 26.17 | 0.62% | 494,362 |
| Jul 22, 2026 | 27.59 | 27.66 | 27.21 | 27.27 | 26.01 | -0.11% | 318,447 |
| Jul 21, 2026 | 27.46 | 27.55 | 27.14 | 27.30 | 26.04 | 0.04% | 287,325 |
| Jul 20, 2026 | 27.32 | 27.47 | 27.19 | 27.29 | 26.03 | 0.15% | 374,528 |
| Jul 17, 2026 | 27.40 | 27.40 | 27.20 | 27.25 | 25.99 | 0.52% | 315,906 |
| Jul 16, 2026 | 27.26 | 27.48 | 27.05 | 27.11 | 25.86 | -0.40% | 286,998 |
| Jul 15, 2026 | 27.27 | 27.48 | 27.15 | 27.22 | 25.97 | 0.37% | 104,589 |
| Jul 14, 2026 | 27.08 | 27.19 | 26.86 | 27.12 | 25.87 | 1.16% | 154,475 |
| Jul 13, 2026 | 26.52 | 26.89 | 26.52 | 26.81 | 25.57 | 1.09% | 129,361 |
| Jul 10, 2026 | 26.71 | 26.78 | 26.34 | 26.52 | 25.30 | 0.08% | 42,537 |
| Jul 9, 2026 | 26.01 | 26.70 | 26.01 | 26.50 | 25.28 | 0.68% | 140,213 |
| Jul 8, 2026 | 26.12 | 26.36 | 25.85 | 26.32 | 25.11 | 1.90% | 83,910 |
| Jul 7, 2026 | 25.50 | 25.92 | 25.50 | 25.83 | 24.64 | 1.81% | 113,484 |
| Jul 6, 2026 | 25.26 | 25.59 | 25.10 | 25.37 | 24.20 | - | 125,940 |
| Jul 2, 2026 | 25.26 | 25.66 | 25.24 | 25.37 | 24.20 | -0.04% | 121,902 |
| Jul 1, 2026 | 25.25 | 25.63 | 25.15 | 25.38 | 24.21 | 0.51% | 97,591 |
| Jun 30, 2026 | 25.45 | 25.77 | 25.18 | 25.25 | 24.09 | -0.24% | 166,376 |
| Jun 29, 2026 | 25.50 | 25.83 | 25.31 | 25.31 | 24.14 | -1.25% | 81,862 |
| Jun 26, 2026 | 25.50 | 26.32 | 25.50 | 25.63 | 24.45 | 0.23% | 48,026 |
| Jun 25, 2026 | 25.51 | 25.87 | 25.51 | 25.57 | 24.39 | -0.20% | 160,570 |
| Jun 24, 2026 | 26.01 | 26.01 | 25.50 | 25.62 | 24.44 | -2.25% | 104,750 |
| Jun 23, 2026 | 25.85 | 26.34 | 25.69 | 26.21 | 25.00 | 1.55% | 97,692 |
| Jun 22, 2026 | 25.12 | 25.85 | 25.12 | 25.81 | 24.62 | 3.24% | 111,051 |
| Jun 18, 2026 | 25.61 | 25.90 | 24.81 | 25.00 | 23.85 | -3.21% | 1,143,073 |
| Jun 17, 2026 | 26.13 | 26.23 | 25.61 | 25.83 | 24.64 | -0.54% | 133,101 |
| Jun 16, 2026 | 25.96 | 26.77 | 25.82 | 25.97 | 24.77 | -0.12% | 128,333 |
| Jun 15, 2026 | 26.86 | 27.00 | 25.95 | 26.00 | 24.80 | -2.66% | 225,240 |
| Jun 12, 2026 | 26.67 | 27.40 | 26.60 | 26.71 | 25.48 | -0.60% | 173,895 |
| Jun 11, 2026 | 27.30 | 27.67 | 26.60 | 26.87 | 25.63 | -1.97% | 188,626 |
| Jun 10, 2026 | 27.51 | 28.03 | 27.30 | 27.41 | 26.15 | -0.44% | 94,266 |
| Jun 9, 2026 | 27.51 | 27.77 | 27.28 | 27.53 | 26.26 | -0.47% | 82,593 |