DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	107.58	108.42	107.40	108.11	-	-0.05%	775,209
Jun 5, 2025	107.26	108.47	106.47	108.16	108.16	1.50%	574,131
Jun 4, 2025	107.36	108.20	106.08	106.56	106.56	-0.61%	813,182
Jun 3, 2025	107.30	108.03	106.40	107.21	107.21	0.48%	868,395
Jun 2, 2025	105.87	106.82	103.91	106.70	106.70	1.87%	648,922
May 30, 2025	104.00	105.46	103.06	104.74	104.74	0.79%	1,333,637
May 29, 2025	104.68	104.68	102.70	103.92	103.92	-0.92%	842,954
May 28, 2025	106.00	106.50	104.62	104.89	104.89	-0.70%	736,573
May 27, 2025	105.11	106.00	104.03	105.63	105.63	1.50%	743,573
May 23, 2025	101.69	104.49	101.69	104.07	104.07	1.94%	633,014
May 22, 2025	102.30	102.96	101.00	102.09	102.09	-0.37%	676,967
May 21, 2025	104.06	104.06	102.31	102.47	102.47	-1.99%	686,389
May 20, 2025	103.79	106.84	103.79	104.55	104.55	0.88%	902,032
May 19, 2025	102.12	103.73	102.12	103.64	103.64	-0.32%	444,508
May 16, 2025	103.97	104.29	102.91	103.97	103.97	0.42%	569,298
May 15, 2025	102.46	103.84	102.07	103.53	103.53	0.89%	509,464
May 14, 2025	102.35	103.12	101.06	102.62	102.62	0.20%	736,962
May 13, 2025	101.02	102.87	100.56	102.42	102.42	2.25%	940,417
May 12, 2025	102.81	102.81	99.13	100.17	100.17	-1.06%	902,301
May 9, 2025	101.29	101.75	99.88	101.24	101.24	1.14%	628,767
May 8, 2025	102.48	102.96	99.51	100.10	100.10	-1.26%	1,159,712
May 7, 2025	100.70	102.24	100.03	101.38	101.38	0.94%	1,201,769
May 6, 2025	101.52	101.52	99.13	100.44	100.44	-1.14%	1,144,891
May 5, 2025	99.94	101.70	99.10	101.60	101.60	0.86%	1,203,648
May 2, 2025	99.40	101.13	98.95	100.73	100.73	3.00%	957,872
May 1, 2025	96.42	100.89	96.42	97.80	97.80	0.62%	1,723,775
Apr 30, 2025	97.73	98.29	94.15	97.20	97.20	-1.35%	1,742,408
Apr 29, 2025	97.08	99.24	96.91	98.53	98.53	-0.21%	1,174,492
Apr 28, 2025	98.49	99.14	96.66	98.74	98.74	0.03%	968,239
Apr 25, 2025	98.38	99.13	97.35	98.71	98.71	-0.20%	505,686
Apr 24, 2025	97.57	99.52	97.14	98.91	98.91	2.05%	719,512
Apr 23, 2025	97.37	98.62	95.38	96.92	96.92	1.38%	821,684
Apr 22, 2025	94.66	96.12	94.38	95.60	95.60	2.88%	749,647
Apr 21, 2025	96.36	96.50	91.33	92.92	92.92	-4.16%	795,578
Apr 17, 2025	95.98	98.40	95.83	96.95	96.95	1.45%	887,944
Apr 16, 2025	95.33	96.69	94.74	95.56	95.56	-0.02%	943,010
Apr 15, 2025	94.85	96.73	94.72	95.58	95.58	1.34%	859,919
Apr 14, 2025	94.92	94.95	93.38	94.32	94.32	1.66%	820,618
Apr 11, 2025	90.08	93.31	88.78	92.78	92.78	3.03%	1,030,745
Apr 10, 2025	90.49	92.36	87.64	90.05	90.05	-3.22%	874,162
Apr 9, 2025	87.76	94.75	84.45	93.05	93.05	4.87%	1,407,265
Apr 8, 2025	92.86	93.12	87.21	88.73	88.73	0.11%	1,498,027
Apr 7, 2025	84.00	94.03	83.30	88.63	88.63	1.60%	1,917,372
Apr 4, 2025	94.16	94.16	84.21	87.23	87.23	-7.80%	2,576,287
Apr 3, 2025	94.96	97.77	94.30	94.61	94.61	-4.91%	1,146,761
Apr 2, 2025	96.92	99.64	96.15	99.50	99.50	1.45%	892,298
Apr 1, 2025	95.64	98.09	94.82	98.08	98.08	1.66%	1,091,308
Mar 31, 2025	95.71	96.96	94.91	96.48	96.48	-0.29%	1,429,275
Mar 28, 2025	96.98	97.67	96.02	96.76	96.76	-0.23%	1,143,944
Mar 27, 2025	98.33	98.62	96.72	96.98	96.98	-1.30%	833,169