DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	102.19	107.58	101.85	105.61	105.61	2.80%	1,275,524
Jul 31, 2025	99.91	103.70	99.81	102.73	102.73	1.30%	1,095,935
Jul 30, 2025	100.65	102.00	100.46	101.41	101.41	0.68%	613,572
Jul 29, 2025	100.26	101.07	99.75	100.73	100.73	1.42%	710,014
Jul 28, 2025	100.82	100.99	98.63	99.32	99.32	-0.84%	440,003
Jul 25, 2025	100.91	101.43	99.89	100.16	100.16	-0.55%	541,856
Jul 24, 2025	99.28	101.12	98.89	100.71	100.71	1.55%	710,868
Jul 23, 2025	99.41	100.13	98.06	99.17	99.17	-0.28%	587,577
Jul 22, 2025	100.09	100.96	98.60	99.45	99.45	-0.38%	1,005,784
Jul 21, 2025	103.58	104.21	99.53	99.83	99.83	-4.32%	786,029
Jul 18, 2025	103.16	105.04	102.50	104.34	104.34	1.88%	716,450
Jul 17, 2025	101.51	103.04	101.05	102.41	102.41	-0.81%	689,965
Jul 16, 2025	103.16	104.13	102.42	103.25	103.25	0.08%	905,336
Jul 15, 2025	105.01	105.01	102.50	103.17	103.17	-1.86%	779,988
Jul 14, 2025	103.54	105.33	103.17	105.12	105.12	1.71%	604,616
Jul 11, 2025	102.70	103.84	102.27	103.35	103.35	0.67%	574,236
Jul 10, 2025	101.60	102.87	99.94	102.66	102.66	0.54%	1,343,464
Jul 9, 2025	103.52	103.52	101.34	102.11	102.11	-0.67%	852,289
Jul 8, 2025	104.36	104.50	100.70	102.80	102.80	-1.91%	1,334,224
Jul 7, 2025	105.59	106.25	104.01	104.80	104.80	-1.08%	563,424
Jul 3, 2025	106.33	106.50	104.70	105.94	105.94	0.16%	451,802
Jul 2, 2025	105.01	106.20	103.43	105.77	105.77	0.78%	1,119,969
Jul 1, 2025	109.90	109.90	104.19	104.95	104.95	-4.51%	1,483,161
Jun 30, 2025	109.00	111.11	108.48	109.91	109.91	0.96%	939,432
Jun 27, 2025	109.87	109.87	108.64	108.87	108.87	-0.91%	1,346,676
Jun 26, 2025	107.13	110.04	106.89	109.87	109.87	2.86%	1,394,335
Jun 25, 2025	107.29	107.86	105.41	106.81	106.81	-0.53%	1,276,281
Jun 24, 2025	105.54	107.70	105.46	107.38	107.38	1.14%	746,102
Jun 23, 2025	106.75	107.80	105.19	106.17	106.17	-0.12%	750,521
Jun 20, 2025	105.88	106.50	105.25	106.30	106.30	1.00%	1,084,458
Jun 18, 2025	104.57	105.55	103.44	105.25	105.25	1.05%	804,307
Jun 17, 2025	105.64	105.64	103.67	104.16	104.16	-0.80%	842,567
Jun 16, 2025	105.78	107.19	104.79	105.00	105.00	-1.23%	906,589
Jun 13, 2025	106.58	107.24	104.69	106.31	105.49	0.07%	620,635
Jun 12, 2025	105.73	106.41	104.85	106.24	105.42	0.69%	529,560
Jun 11, 2025	105.13	105.97	104.14	105.51	104.69	1.03%	595,685
Jun 10, 2025	105.83	106.51	103.20	104.43	103.62	-1.24%	694,581
Jun 9, 2025	107.76	108.02	104.93	105.74	104.92	-2.16%	968,899
Jun 6, 2025	108.34	108.98	107.19	108.07	107.23	-0.08%	752,640
Jun 5, 2025	107.26	108.47	106.47	108.16	107.32	1.50%	574,131
Jun 4, 2025	107.36	108.20	106.08	106.56	105.73	-0.61%	813,182
Jun 3, 2025	107.30	108.03	106.40	107.21	106.38	0.48%	868,395
Jun 2, 2025	105.87	106.82	103.91	106.70	105.87	1.87%	648,922
May 30, 2025	104.00	105.46	103.06	104.74	103.93	0.79%	1,333,637
May 29, 2025	104.68	104.68	102.70	103.92	103.12	-0.92%	842,954
May 28, 2025	106.00	106.50	104.62	104.89	104.08	-0.70%	736,573
May 27, 2025	105.11	106.00	104.03	105.63	104.81	1.50%	743,573
May 23, 2025	101.69	104.49	101.69	104.07	103.26	1.94%	633,014
May 22, 2025	102.30	102.96	101.00	102.09	101.30	-0.37%	676,967
May 21, 2025	104.06	104.06	102.31	102.47	101.68	-1.99%	686,389