DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
124.77
-1.25 (-0.99%)
Feb 2, 2026, 12:18 PM EST - Market open
DT Midstream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 124.38 | 125.76 | 123.70 | 124.99 | - | -0.82% | 208,875 |
| 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 |
| Dec 8, 2025 | 120.85 | 121.21 | 118.70 | 120.43 | 119.61 | -0.93% | 578,251 |
| Dec 5, 2025 | 121.63 | 122.70 | 121.20 | 121.56 | 120.74 | 0.02% | 835,475 |
| Dec 4, 2025 | 119.29 | 121.59 | 119.29 | 121.53 | 120.71 | 1.28% | 699,354 |
| Dec 3, 2025 | 118.95 | 120.81 | 118.49 | 119.99 | 119.18 | 0.84% | 657,127 |
| Dec 2, 2025 | 121.61 | 121.61 | 118.67 | 118.99 | 118.18 | -1.80% | 537,335 |
| Dec 1, 2025 | 120.82 | 121.55 | 119.76 | 121.17 | 120.35 | -0.24% | 630,698 |
| Nov 28, 2025 | 120.17 | 121.82 | 120.17 | 121.46 | 120.64 | 1.73% | 375,310 |
| Nov 26, 2025 | 117.99 | 120.65 | 116.84 | 119.40 | 118.59 | 1.78% | 1,062,885 |
| Nov 25, 2025 | 115.81 | 117.88 | 115.30 | 117.31 | 116.52 | 0.99% | 873,436 |
| Nov 24, 2025 | 116.40 | 117.10 | 115.19 | 116.16 | 115.37 | -0.62% | 1,140,735 |
| Nov 21, 2025 | 116.52 | 117.68 | 114.62 | 116.89 | 116.10 | 0.46% | 758,078 |
| Nov 20, 2025 | 116.11 | 118.81 | 114.84 | 116.35 | 115.56 | 1.02% | 1,722,562 |
| Nov 19, 2025 | 113.75 | 115.50 | 112.56 | 115.18 | 114.40 | 1.39% | 622,111 |