DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
114.49
+1.13 (1.00%)
Oct 3, 2025, 4:00 PM EDT - Market closed
DT Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 106.52 | 106.66 | 105.66 | 106.24 | 106.24 | -1.01% | 636,505 |
| Sep 12, 2025 | 107.58 | 107.97 | 106.74 | 107.32 | 106.50 | -0.02% | 474,329 |
| Sep 11, 2025 | 106.92 | 107.34 | 106.06 | 107.34 | 106.52 | 0.25% | 582,006 |
| Sep 10, 2025 | 105.25 | 107.67 | 105.25 | 107.07 | 106.25 | 1.93% | 593,069 |
| Sep 9, 2025 | 104.55 | 105.85 | 104.42 | 105.04 | 104.24 | 0.49% | 480,236 |
| Sep 8, 2025 | 104.32 | 105.78 | 103.44 | 104.53 | 103.73 | -0.70% | 750,940 |
| Sep 5, 2025 | 105.06 | 105.38 | 102.43 | 105.27 | 104.46 | -0.03% | 813,426 |
| Sep 4, 2025 | 105.00 | 105.85 | 104.14 | 105.30 | 104.49 | 0.71% | 707,079 |
| Sep 3, 2025 | 104.00 | 105.20 | 103.13 | 104.56 | 103.76 | 0.89% | 708,685 |
| Sep 2, 2025 | 103.22 | 104.25 | 101.72 | 103.64 | 102.85 | -0.52% | 708,885 |
| Aug 29, 2025 | 103.63 | 104.69 | 103.24 | 104.18 | 103.38 | 0.04% | 1,065,862 |
| Aug 28, 2025 | 101.57 | 104.34 | 100.73 | 104.14 | 103.34 | 2.29% | 952,064 |
| Aug 27, 2025 | 101.09 | 102.78 | 101.09 | 101.81 | 101.03 | -0.30% | 758,624 |
| Aug 26, 2025 | 101.58 | 102.40 | 100.48 | 102.12 | 101.34 | 1.29% | 986,235 |
| Aug 25, 2025 | 101.15 | 102.29 | 100.74 | 100.82 | 100.05 | -0.83% | 455,552 |
| Aug 22, 2025 | 103.74 | 103.81 | 101.32 | 101.66 | 100.88 | -1.53% | 520,918 |
| Aug 21, 2025 | 102.57 | 104.11 | 102.49 | 103.24 | 102.45 | 0.67% | 516,198 |
| Aug 20, 2025 | 102.34 | 102.93 | 100.98 | 102.55 | 101.77 | 0.55% | 602,045 |
| Aug 19, 2025 | 101.49 | 101.99 | 100.94 | 101.99 | 101.21 | 0.04% | 619,490 |
| Aug 18, 2025 | 102.77 | 103.32 | 101.39 | 101.95 | 101.17 | -1.41% | 664,676 |
| Aug 15, 2025 | 103.94 | 104.49 | 103.07 | 103.41 | 102.62 | -0.33% | 495,450 |
| Aug 14, 2025 | 104.00 | 106.10 | 103.33 | 103.75 | 102.96 | -0.05% | 765,038 |
| Aug 13, 2025 | 104.00 | 104.48 | 101.63 | 103.80 | 103.01 | 0.42% | 530,054 |
| Aug 12, 2025 | 104.32 | 104.55 | 101.88 | 103.37 | 102.58 | -0.89% | 660,764 |
| Aug 11, 2025 | 104.56 | 105.58 | 104.05 | 104.30 | 103.50 | -0.27% | 565,566 |
| Aug 8, 2025 | 104.86 | 105.74 | 103.86 | 104.58 | 103.78 | 0.36% | 572,178 |
| Aug 7, 2025 | 104.53 | 105.35 | 104.01 | 104.21 | 103.41 | -0.12% | 575,614 |
| Aug 6, 2025 | 103.17 | 105.29 | 101.26 | 104.33 | 103.53 | 0.88% | 1,311,508 |
| Aug 5, 2025 | 105.47 | 105.79 | 101.43 | 103.42 | 102.63 | -2.24% | 1,056,930 |
| Aug 4, 2025 | 105.88 | 107.08 | 105.64 | 105.79 | 104.98 | 0.17% | 698,063 |
| Aug 1, 2025 | 102.19 | 107.58 | 101.85 | 105.61 | 104.80 | 2.80% | 1,275,524 |
| Jul 31, 2025 | 99.91 | 103.70 | 99.81 | 102.73 | 101.94 | 1.30% | 1,095,935 |
| Jul 30, 2025 | 100.65 | 102.00 | 100.46 | 101.41 | 100.63 | 0.68% | 613,572 |
| Jul 29, 2025 | 100.26 | 101.07 | 99.75 | 100.73 | 99.96 | 1.42% | 710,014 |
| Jul 28, 2025 | 100.82 | 100.99 | 98.63 | 99.32 | 98.56 | -0.84% | 440,003 |
| Jul 25, 2025 | 100.91 | 101.43 | 99.89 | 100.16 | 99.39 | -0.55% | 541,856 |