DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	132.24	136.52	130.94	136.06	136.06	2.82%	1,615,975
Feb 19, 2026	130.04	134.97	129.41	132.33	132.33	-0.86%	2,069,782
Feb 18, 2026	134.11	134.14	131.76	133.48	133.48	0.63%	814,997
Feb 17, 2026	133.39	133.39	131.04	132.65	132.65	-0.42%	683,027
Feb 13, 2026	131.26	134.30	130.24	133.21	133.21	1.29%	798,516
Feb 12, 2026	132.14	134.81	130.62	131.51	131.51	-0.10%	567,648
Feb 11, 2026	131.99	133.16	130.00	131.64	131.64	0.74%	807,835
Feb 10, 2026	130.87	132.09	130.14	130.67	130.67	-0.14%	483,253
Feb 9, 2026	128.27	131.05	128.14	130.85	130.85	1.77%	516,266
Feb 6, 2026	128.44	129.83	128.17	128.58	128.58	1.07%	962,054
Feb 5, 2026	126.35	127.91	125.41	127.22	127.22	0.67%	743,449
Feb 4, 2026	127.76	128.35	124.20	126.37	126.37	-0.84%	741,174
Feb 3, 2026	125.11	127.79	125.11	127.44	127.44	2.52%	539,077
Feb 2, 2026	124.38	125.76	123.70	124.31	124.31	-1.36%	654,045
Jan 30, 2026	125.40	126.37	123.44	126.02	126.02	0.44%	944,875
Jan 29, 2026	125.50	126.00	123.84	125.47	125.47	0.93%	693,033
Jan 28, 2026	123.24	125.50	122.45	124.31	124.31	1.21%	834,422
Jan 27, 2026	121.49	123.13	121.22	122.82	122.82	0.94%	536,480
Jan 26, 2026	123.32	123.50	120.62	121.68	121.68	-0.52%	782,731
Jan 23, 2026	122.34	122.56	121.17	122.31	122.31	0.74%	533,456
Jan 22, 2026	121.93	122.53	120.20	121.41	121.41	0.78%	625,632
Jan 21, 2026	120.85	122.70	119.99	120.47	120.47	0.37%	832,323
Jan 20, 2026	121.01	121.70	119.70	120.03	120.03	-0.34%	640,372
Jan 16, 2026	116.98	120.79	116.98	120.44	120.44	2.91%	1,197,613
Jan 15, 2026	117.66	119.24	116.82	117.03	117.03	-0.65%	873,980
Jan 14, 2026	118.74	119.40	117.75	117.80	117.80	-0.33%	860,071
Jan 13, 2026	117.92	119.62	117.53	118.19	118.19	0.42%	708,030
Jan 12, 2026	118.57	119.45	117.33	117.70	117.70	-0.56%	435,931
Jan 9, 2026	118.99	121.00	117.29	118.36	118.36	-0.27%	689,131
Jan 8, 2026	118.72	119.97	118.43	118.68	118.68	-0.33%	591,624
Jan 7, 2026	117.99	119.53	117.12	119.07	119.07	1.28%	617,299
Jan 6, 2026	119.90	119.90	116.07	117.57	117.57	-2.15%	842,590
Jan 5, 2026	121.29	121.48	117.21	120.15	120.15	-0.69%	672,743
Jan 2, 2026	119.38	121.17	118.48	120.99	120.99	1.09%	377,139
Dec 31, 2025	120.48	120.60	119.47	119.68	119.68	-0.94%	425,073
Dec 30, 2025	121.38	121.40	119.95	120.82	120.82	0.02%	502,076
Dec 29, 2025	120.59	121.96	120.46	120.80	120.80	0.27%	362,483
Dec 26, 2025	121.21	121.21	119.40	120.48	120.48	-0.06%	280,258
Dec 24, 2025	120.99	121.56	120.34	120.55	120.55	-0.83%	211,799
Dec 23, 2025	119.89	121.60	119.26	121.56	121.56	1.71%	429,636
Dec 22, 2025	118.51	119.93	118.48	119.52	119.52	1.27%	503,745
Dec 19, 2025	117.68	118.95	117.03	118.02	118.02	0.31%	1,317,458
Dec 18, 2025	119.08	119.84	117.51	117.66	117.66	-0.82%	836,324
Dec 17, 2025	118.81	119.54	117.32	118.63	118.63	0.18%	897,019
Dec 16, 2025	119.81	120.05	118.23	118.42	118.42	-1.37%	922,255
Dec 15, 2025	119.27	120.11	118.30	120.06	120.06	-0.78%	1,000,776
Dec 12, 2025	119.64	121.25	118.69	121.00	120.18	1.24%	1,381,637
Dec 11, 2025	118.53	119.70	117.00	119.52	118.71	1.50%	780,552
Dec 10, 2025	119.52	119.52	116.92	117.75	116.95	-1.32%	999,719
Dec 9, 2025	120.55	122.02	119.28	119.32	118.51	-0.92%	680,191