DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.87	109.87	108.64	108.87	108.87	-0.91%	1,312,180
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
May 20, 2025	103.79	106.84	103.79	104.55	103.74	0.88%	902,032
May 19, 2025	102.12	103.73	102.12	103.64	102.84	-0.32%	444,508
May 16, 2025	103.97	104.29	102.91	103.97	103.16	0.42%	569,298
May 15, 2025	102.46	103.84	102.07	103.53	102.73	0.89%	509,464
May 14, 2025	102.35	103.12	101.06	102.62	101.83	0.20%	736,962
May 13, 2025	101.02	102.87	100.56	102.42	101.63	2.25%	940,417
May 12, 2025	102.81	102.81	99.13	100.17	99.39	-1.06%	902,301
May 9, 2025	101.29	101.75	99.88	101.24	100.46	1.14%	628,767
May 8, 2025	102.48	102.96	99.51	100.10	99.32	-1.26%	1,159,712
May 7, 2025	100.70	102.24	100.03	101.38	100.59	0.94%	1,201,769
May 6, 2025	101.52	101.52	99.13	100.44	99.66	-1.14%	1,144,891
May 5, 2025	99.94	101.70	99.10	101.60	100.81	0.86%	1,203,648
May 2, 2025	99.40	101.13	98.95	100.73	99.95	3.00%	957,872
May 1, 2025	96.42	100.89	96.42	97.80	97.04	0.62%	1,723,775
Apr 30, 2025	97.73	98.29	94.15	97.20	96.45	-1.35%	1,742,408
Apr 29, 2025	97.08	99.24	96.91	98.53	97.77	-0.21%	1,174,492
Apr 28, 2025	98.49	99.14	96.66	98.74	97.98	0.03%	968,239
Apr 25, 2025	98.38	99.13	97.35	98.71	97.95	-0.20%	505,686
Apr 24, 2025	97.57	99.52	97.14	98.91	98.14	2.05%	719,512
Apr 23, 2025	97.37	98.62	95.38	96.92	96.17	1.38%	821,684
Apr 22, 2025	94.66	96.12	94.38	95.60	94.86	2.88%	749,647
Apr 21, 2025	96.36	96.50	91.33	92.92	92.20	-4.16%	795,578
Apr 17, 2025	95.98	98.40	95.83	96.95	96.20	1.45%	887,944
Apr 16, 2025	95.33	96.69	94.74	95.56	94.82	-0.02%	943,010