Skip to main content
logo
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
137.58
+1.94 (1.43%)
At close: Mar 13, 2026, 4:00 PM EDT
137.00
-0.58 (-0.42%)
After-hours: Mar 13, 2026, 7:00 PM EDT

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026136.70137.64135.66137.58137.581.43%625,163
Mar 12, 2026138.52139.34135.57135.64135.64-2.32%843,644
Mar 11, 2026139.54140.33138.14138.86138.86-0.36%495,128
Mar 10, 2026138.93140.98138.93139.36139.36-0.49%566,754
Mar 9, 2026143.67143.67138.66140.05140.05-1.06%961,376
Mar 6, 2026141.64143.15140.72141.55141.55-0.16%950,588
Mar 5, 2026141.89142.42140.53141.77141.77-0.45%502,883
Mar 4, 2026139.54142.46138.06142.41142.411.24%525,503
Mar 3, 2026141.65142.25137.83140.66140.66-0.54%679,325
Mar 2, 2026140.00142.85139.15141.43141.431.87%854,104
Feb 27, 2026139.25139.27137.23138.84138.840.14%814,541
Feb 26, 2026137.25139.96135.79138.64138.640.99%898,249
Feb 25, 2026137.23137.82134.70137.28137.280.08%811,667
Feb 24, 2026135.81137.22134.11137.17137.17-0.54%1,340,704
Feb 23, 2026136.19138.31136.02137.91137.911.36%1,178,468
Feb 20, 2026132.24136.52130.94136.06136.062.82%1,666,297
Feb 19, 2026130.04134.97129.41132.33132.33-0.86%2,069,789
Feb 18, 2026134.11134.14131.76133.48133.480.63%815,138
Feb 17, 2026133.39133.39131.04132.65132.65-0.42%683,027
Feb 13, 2026131.26134.30130.24133.21133.211.29%798,517
Feb 12, 2026132.14134.81130.62131.51131.51-0.10%568,150
Feb 11, 2026131.99133.16130.00131.64131.640.74%808,275
Feb 10, 2026130.87132.09130.14130.67130.67-0.14%483,584
Feb 9, 2026128.27131.05128.14130.85130.851.77%516,634
Feb 6, 2026128.44129.83128.17128.58128.581.07%1,037,083
Feb 5, 2026126.35127.91125.41127.22127.220.67%743,544
Feb 4, 2026127.76128.35124.20126.37126.37-0.84%741,174
Feb 3, 2026125.11127.79125.11127.44127.442.52%539,402
Feb 2, 2026124.38125.76123.70124.31124.31-1.36%654,136
Jan 30, 2026125.40126.37123.44126.02126.020.44%1,085,116
Jan 29, 2026125.50126.00123.84125.47125.470.93%693,125
Jan 28, 2026123.24125.50122.45124.31124.311.21%834,640
Jan 27, 2026121.49123.13121.22122.82122.820.94%536,483
Jan 26, 2026123.32123.50120.62121.68121.68-0.52%782,743
Jan 23, 2026122.34122.56121.17122.31122.310.74%555,724
Jan 22, 2026121.93122.53120.20121.41121.410.78%625,672
Jan 21, 2026120.85122.70119.99120.47120.470.37%832,427
Jan 20, 2026121.01121.70119.70120.03120.03-0.34%640,372
Jan 16, 2026116.98120.79116.98120.44120.442.91%1,198,679
Jan 15, 2026117.66119.24116.82117.03117.03-0.65%873,980
Jan 14, 2026118.74119.40117.75117.80117.80-0.33%860,071
Jan 13, 2026117.92119.62117.53118.19118.190.42%708,030
Jan 12, 2026118.57119.45117.33117.70117.70-0.56%435,932
Jan 9, 2026118.99121.00117.29118.36118.36-0.27%689,133
Jan 8, 2026118.72119.97118.43118.68118.68-0.33%591,625
Jan 7, 2026117.99119.53117.12119.07119.071.28%640,236
Jan 6, 2026119.90119.90116.07117.57117.57-2.15%843,143
Jan 5, 2026121.29121.48117.21120.15120.15-0.69%672,743
Jan 2, 2026119.38121.17118.48120.99120.991.09%377,139
Dec 31, 2025120.48120.60119.47119.68119.68-0.94%425,073