Skip to main content
logo
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
120.06
-0.12 (-0.10%)
At close: Dec 15, 2025, 4:00 PM EST
120.06
0.00 (0.00%)
After-hours: Dec 15, 2025, 7:00 PM EST

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 2025119.27120.11118.30120.06120.06-0.78%1,000,726
Dec 12, 2025119.64121.25118.69121.00120.181.24%1,381,637
Dec 11, 2025118.53119.70117.00119.52118.711.50%780,552
Dec 10, 2025119.52119.52116.92117.75116.95-1.32%999,719
Dec 9, 2025120.55122.02119.28119.32118.51-0.92%680,191
Dec 8, 2025120.85121.21118.70120.43119.61-0.93%578,251
Dec 5, 2025121.63122.70121.20121.56120.740.02%835,475
Dec 4, 2025119.29121.59119.29121.53120.711.28%699,354
Dec 3, 2025118.95120.81118.49119.99119.180.84%657,127
Dec 2, 2025121.61121.61118.67118.99118.18-1.80%537,335
Dec 1, 2025120.82121.55119.76121.17120.35-0.24%630,698
Nov 28, 2025120.17121.82120.17121.46120.641.73%375,310
Nov 26, 2025117.99120.65116.84119.40118.591.78%1,062,885
Nov 25, 2025115.81117.88115.30117.31116.520.99%873,436
Nov 24, 2025116.40117.10115.19116.16115.37-0.62%1,140,735
Nov 21, 2025116.52117.68114.62116.89116.100.46%758,078
Nov 20, 2025116.11118.81114.84116.35115.561.02%1,722,562
Nov 19, 2025113.75115.50112.56115.18114.401.39%622,111
Nov 18, 2025113.86115.34113.56113.60112.83-1.10%819,154
Nov 17, 2025116.23117.12114.22114.86114.08-0.93%634,730
Nov 14, 2025112.66116.49111.55115.94115.152.33%845,188
Nov 13, 2025115.31116.47112.71113.30112.53-1.74%751,512
Nov 12, 2025114.33115.78114.33115.31114.530.63%466,134
Nov 11, 2025114.79115.04113.92114.59113.81-0.20%460,254
Nov 10, 2025114.74115.58113.12114.82114.040.72%608,458
Nov 7, 2025111.41114.01111.01114.00113.232.12%595,818
Nov 6, 2025111.00112.50110.62111.63110.870.98%398,967
Nov 5, 2025110.11111.62109.12110.55109.800.33%554,963
Nov 4, 2025110.66111.62109.13110.19109.44-1.86%1,263,378
Nov 3, 2025110.39112.43108.13112.28111.522.55%1,072,940
Oct 31, 2025110.00110.79108.89109.49108.75-0.17%833,789
Oct 30, 2025108.27111.95106.00109.68108.943.07%1,080,358
Oct 29, 2025106.58107.25105.65106.41105.69-0.01%896,007
Oct 28, 2025106.36107.05105.34106.42105.70-0.11%747,776
Oct 27, 2025105.97107.54105.24106.54105.820.88%924,044
Oct 24, 2025106.93106.93104.99105.61104.89-0.35%933,865
Oct 23, 2025110.00110.00105.80105.98105.26-2.23%1,958,502
Oct 22, 2025109.02109.73106.89108.40107.67-0.12%857,502
Oct 21, 2025110.38111.23108.52108.53107.79-1.31%522,438
Oct 20, 2025110.02110.98108.96109.97109.220.90%898,312
Oct 17, 2025109.42110.62108.06108.99108.25-0.57%613,741
Oct 16, 2025111.66112.03108.29109.61108.87-1.99%761,356
Oct 15, 2025110.84112.92110.65111.83111.071.69%923,380
Oct 14, 2025109.72110.68108.30109.97109.220.05%1,094,436
Oct 13, 2025110.11110.94109.54109.91109.170.37%637,550
Oct 10, 2025111.76112.67109.34109.50108.76-1.49%674,335
Oct 9, 2025114.75115.43111.06111.16110.41-3.13%721,435
Oct 8, 2025114.59114.98112.90114.75113.970.65%582,585
Oct 7, 2025114.46114.94112.93114.01113.24-0.41%687,529
Oct 6, 2025115.15115.80114.31114.48113.70-0.01%623,060