DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
116.54
+0.38 (0.33%)
Nov 25, 2025, 9:32 AM EST - Market open
DT Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 116.40 | 117.10 | 115.19 | 116.16 | 116.16 | -0.62% | 1,123,220 |
| Nov 21, 2025 | 116.52 | 117.68 | 114.62 | 116.89 | 116.89 | 0.46% | 757,989 |
| Nov 20, 2025 | 116.11 | 118.81 | 114.84 | 116.35 | 116.35 | 1.02% | 1,722,560 |
| Nov 19, 2025 | 113.75 | 115.50 | 112.56 | 115.18 | 115.18 | 1.39% | 622,111 |
| Nov 18, 2025 | 113.86 | 115.34 | 113.56 | 113.60 | 113.60 | -1.10% | 819,154 |
| Nov 17, 2025 | 116.23 | 117.12 | 114.22 | 114.86 | 114.86 | -0.93% | 634,730 |
| Nov 14, 2025 | 112.66 | 116.49 | 111.55 | 115.94 | 115.94 | 2.33% | 845,188 |
| Nov 13, 2025 | 115.31 | 116.47 | 112.71 | 113.30 | 113.30 | -1.74% | 751,512 |
| Nov 12, 2025 | 114.33 | 115.78 | 114.33 | 115.31 | 115.31 | 0.63% | 466,134 |
| Nov 11, 2025 | 114.79 | 115.04 | 113.92 | 114.59 | 114.59 | -0.20% | 460,254 |
| Nov 10, 2025 | 114.74 | 115.58 | 113.12 | 114.82 | 114.82 | 0.72% | 608,458 |
| Nov 7, 2025 | 111.41 | 114.01 | 111.01 | 114.00 | 114.00 | 2.12% | 595,818 |
| Nov 6, 2025 | 111.00 | 112.50 | 110.62 | 111.63 | 111.63 | 0.98% | 398,967 |
| Nov 5, 2025 | 110.11 | 111.62 | 109.12 | 110.55 | 110.55 | 0.33% | 554,963 |
| Nov 4, 2025 | 110.66 | 111.62 | 109.13 | 110.19 | 110.19 | -1.86% | 1,263,378 |
| Nov 3, 2025 | 110.39 | 112.43 | 108.13 | 112.28 | 112.28 | 2.55% | 1,072,940 |
| Oct 31, 2025 | 110.00 | 110.79 | 108.89 | 109.49 | 109.49 | -0.17% | 833,789 |
| Oct 30, 2025 | 108.27 | 111.95 | 106.00 | 109.68 | 109.68 | 3.07% | 1,080,358 |
| Oct 29, 2025 | 106.58 | 107.25 | 105.65 | 106.41 | 106.41 | -0.01% | 896,007 |
| Oct 28, 2025 | 106.36 | 107.05 | 105.34 | 106.42 | 106.42 | -0.11% | 747,776 |
| Oct 27, 2025 | 105.97 | 107.54 | 105.24 | 106.54 | 106.54 | 0.88% | 924,044 |
| Oct 24, 2025 | 106.93 | 106.93 | 104.99 | 105.61 | 105.61 | -0.35% | 933,865 |
| Oct 23, 2025 | 110.00 | 110.00 | 105.80 | 105.98 | 105.98 | -2.23% | 1,958,502 |
| Oct 22, 2025 | 109.02 | 109.73 | 106.89 | 108.40 | 108.40 | -0.12% | 857,502 |
| Oct 21, 2025 | 110.38 | 111.23 | 108.52 | 108.53 | 108.53 | -1.31% | 522,438 |
| Oct 20, 2025 | 110.02 | 110.98 | 108.96 | 109.97 | 109.97 | 0.90% | 898,312 |
| Oct 17, 2025 | 109.42 | 110.62 | 108.06 | 108.99 | 108.99 | -0.57% | 613,741 |
| Oct 16, 2025 | 111.66 | 112.03 | 108.29 | 109.61 | 109.61 | -1.99% | 761,356 |
| Oct 15, 2025 | 110.84 | 112.92 | 110.65 | 111.83 | 111.83 | 1.69% | 923,380 |
| Oct 14, 2025 | 109.72 | 110.68 | 108.30 | 109.97 | 109.97 | 0.05% | 1,094,436 |
| Oct 13, 2025 | 110.11 | 110.94 | 109.54 | 109.91 | 109.91 | 0.37% | 637,550 |
| Oct 10, 2025 | 111.76 | 112.67 | 109.34 | 109.50 | 109.50 | -1.49% | 674,335 |
| Oct 9, 2025 | 114.75 | 115.43 | 111.06 | 111.16 | 111.16 | -3.13% | 721,435 |
| Oct 8, 2025 | 114.59 | 114.98 | 112.90 | 114.75 | 114.75 | 0.65% | 582,585 |
| Oct 7, 2025 | 114.46 | 114.94 | 112.93 | 114.01 | 114.01 | -0.41% | 687,529 |
| Oct 6, 2025 | 115.15 | 115.80 | 114.31 | 114.48 | 114.48 | -0.01% | 623,060 |
| Oct 3, 2025 | 114.39 | 115.26 | 113.19 | 114.49 | 114.49 | 1.00% | 870,194 |
| Oct 2, 2025 | 114.12 | 115.35 | 112.81 | 113.36 | 113.36 | -0.60% | 826,022 |
| Oct 1, 2025 | 112.63 | 114.58 | 112.05 | 114.04 | 114.04 | 0.87% | 859,009 |
| Sep 30, 2025 | 112.69 | 113.45 | 111.99 | 113.06 | 113.06 | 0.01% | 903,879 |
| Sep 29, 2025 | 112.93 | 113.51 | 111.76 | 113.05 | 113.05 | -0.19% | 826,610 |
| Sep 26, 2025 | 111.51 | 114.11 | 111.29 | 113.27 | 113.27 | 1.91% | 1,082,276 |
| Sep 25, 2025 | 110.86 | 111.27 | 109.86 | 111.15 | 111.15 | 0.57% | 890,895 |
| Sep 24, 2025 | 111.05 | 112.24 | 110.33 | 110.52 | 110.52 | 0.05% | 732,778 |
| Sep 23, 2025 | 108.18 | 111.14 | 107.70 | 110.46 | 110.46 | 2.45% | 915,527 |
| Sep 22, 2025 | 107.07 | 108.27 | 106.32 | 107.82 | 107.82 | 0.40% | 998,901 |
| Sep 19, 2025 | 107.59 | 108.17 | 105.92 | 107.39 | 107.39 | -0.29% | 2,410,082 |
| Sep 18, 2025 | 107.27 | 108.85 | 106.73 | 107.70 | 107.70 | 0.26% | 883,882 |
| Sep 17, 2025 | 104.98 | 107.59 | 104.89 | 107.42 | 107.42 | 2.60% | 798,720 |
| Sep 16, 2025 | 106.26 | 106.47 | 104.26 | 104.70 | 104.70 | -1.45% | 657,878 |