Dorchester Minerals, L.P. (DMLP)

NASDAQ: DMLP · Real-Time Price · USD

27.60

-0.03 (-0.09%)

At close: May 22, 2026, 4:00 PM EDT

27.47

-0.13 (-0.45%)

After-hours: May 22, 2026, 4:10 PM EDT

Dorchester Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	27.62	27.96	27.25	27.47	27.47	-0.53%	75,557
May 21, 2026	27.75	28.02	27.39	27.62	27.62	0.82%	61,711
May 20, 2026	28.66	28.89	27.33	27.39	27.39	-4.90%	216,654
May 19, 2026	28.25	28.87	27.95	28.80	28.80	1.95%	618,285
May 18, 2026	27.48	28.25	27.39	28.25	28.25	2.13%	317,006
May 15, 2026	27.26	27.89	27.21	27.66	27.66	1.58%	105,887
May 14, 2026	27.20	27.61	27.20	27.23	27.23	0.59%	160,035
May 13, 2026	26.83	27.07	26.60	27.07	27.07	-0.29%	139,807
May 12, 2026	26.78	27.63	26.54	27.15	27.15	2.45%	164,161
May 11, 2026	26.23	26.78	26.07	26.50	26.50	1.84%	172,523
May 8, 2026	26.18	26.35	25.91	26.02	26.02	-0.23%	111,207
May 7, 2026	26.20	26.23	25.52	26.08	26.08	-0.08%	134,194
May 6, 2026	26.52	26.71	25.90	26.10	26.10	-3.12%	241,754
May 5, 2026	27.25	27.47	26.86	26.94	26.94	-1.07%	145,168
May 4, 2026	27.63	27.83	26.93	27.23	27.23	-0.96%	157,849
May 1, 2026	28.00	28.05	27.79	27.97	27.49	-0.04%	268,463
Apr 30, 2026	27.88	28.29	27.78	27.98	27.50	-0.07%	399,804
Apr 29, 2026	28.24	28.28	27.72	28.00	27.52	-0.81%	105,039
Apr 28, 2026	28.34	28.47	27.70	28.23	27.75	0.28%	130,377
Apr 27, 2026	28.26	28.26	27.92	28.15	27.67	0.14%	186,236
Apr 24, 2026	28.25	28.51	27.45	28.11	27.63	-2.06%	284,549
Apr 23, 2026	28.94	28.94	28.62	28.70	28.21	-0.03%	197,216
Apr 22, 2026	28.48	28.95	28.35	28.71	28.22	1.77%	139,683
Apr 21, 2026	28.15	28.31	27.98	28.21	27.73	1.02%	99,829
Apr 20, 2026	27.69	28.25	27.69	27.93	27.45	0.92%	103,472
Apr 17, 2026	27.87	27.99	27.41	27.67	27.20	-1.98%	109,303
Apr 16, 2026	27.87	28.47	27.86	28.23	27.75	1.91%	144,839
Apr 15, 2026	27.91	27.99	27.65	27.70	27.23	-0.32%	83,985
Apr 14, 2026	28.25	28.25	27.65	27.79	27.32	-1.91%	117,387
Apr 13, 2026	27.99	28.58	27.96	28.33	27.85	1.76%	214,786
Apr 10, 2026	27.80	28.00	27.62	27.84	27.37	0.29%	61,792
Apr 9, 2026	27.99	28.12	27.60	27.76	27.29	-0.86%	147,420
Apr 8, 2026	27.69	28.10	27.00	28.00	27.52	-0.28%	125,114
Apr 7, 2026	28.13	28.50	27.90	28.08	27.60	0.43%	312,587
Apr 6, 2026	28.00	28.25	27.72	27.96	27.49	-0.04%	152,926
Apr 2, 2026	27.84	28.46	27.74	27.97	27.49	2.04%	238,458
Apr 1, 2026	27.10	27.90	26.43	27.41	26.94	1.14%	214,476
Mar 31, 2026	28.07	28.07	27.10	27.10	26.64	-2.80%	178,243
Mar 30, 2026	28.31	28.31	27.74	27.88	27.41	-0.61%	347,681
Mar 27, 2026	27.98	28.12	27.76	28.05	27.57	0.36%	173,490
Mar 26, 2026	28.00	28.33	27.68	27.95	27.48	1.27%	223,416
Mar 25, 2026	27.55	28.12	27.54	27.60	27.13	-0.36%	67,727
Mar 24, 2026	27.80	28.22	27.57	27.70	27.23	0.84%	345,889
Mar 23, 2026	27.56	27.71	27.10	27.47	27.00	-0.36%	218,189
Mar 20, 2026	27.35	27.94	27.22	27.57	27.10	1.17%	227,419
Mar 19, 2026	27.25	27.50	27.10	27.25	26.79	-0.07%	143,767
Mar 18, 2026	26.94	27.39	26.94	27.27	26.81	0.81%	98,537
Mar 17, 2026	27.19	27.38	27.00	27.05	26.59	-0.70%	132,768
Mar 16, 2026	27.00	27.42	26.65	27.24	26.78	1.00%	177,407
Mar 13, 2026	26.96	27.22	26.56	26.97	26.51	-0.19%	107,056