DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	96.98	97.67	96.02	96.76	96.76	-0.23%	1,143,944
Mar 27, 2025	98.33	98.62	96.72	96.98	96.98	-1.30%	833,169
Mar 26, 2025	101.30	101.30	97.71	98.26	98.26	-2.25%	1,314,652
Mar 25, 2025	100.93	102.12	100.36	100.52	100.52	-0.48%	997,473
Mar 24, 2025	97.88	101.34	97.52	101.00	101.00	4.15%	1,395,010
Mar 21, 2025	98.92	99.10	96.60	96.98	96.98	-2.29%	4,928,774
Mar 20, 2025	98.49	99.72	98.03	99.25	99.25	0.55%	1,288,781
Mar 19, 2025	96.98	99.21	96.50	98.71	98.71	2.74%	1,100,823
Mar 18, 2025	96.69	97.21	95.64	96.08	96.08	-0.73%	851,917
Mar 17, 2025	94.72	97.61	94.41	96.79	96.79	1.04%	799,011
Mar 14, 2025	94.42	96.18	93.21	95.79	94.99	2.64%	1,162,949
Mar 13, 2025	93.59	94.01	92.16	93.33	92.55	-0.11%	953,685
Mar 12, 2025	91.98	95.05	91.40	93.43	92.65	3.93%	1,520,398
Mar 11, 2025	86.79	91.02	86.79	89.90	89.15	3.39%	1,585,282
Mar 10, 2025	88.13	88.13	85.49	86.95	86.22	-1.34%	2,023,151
Mar 7, 2025	90.00	90.39	86.01	88.13	87.39	-1.70%	2,423,336
Mar 6, 2025	92.86	92.86	89.30	89.65	88.90	-4.24%	1,094,883
Mar 5, 2025	92.79	94.07	91.49	93.62	92.83	0.41%	1,288,113
Mar 4, 2025	93.74	95.26	91.38	93.24	92.46	-1.43%	1,459,015
Mar 3, 2025	96.54	97.78	93.39	94.59	93.80	-1.56%	1,324,396
Feb 28, 2025	93.04	96.26	92.68	96.09	95.28	3.40%	2,059,740
Feb 27, 2025	93.77	94.69	91.80	92.93	92.15	-2.09%	1,774,035
Feb 26, 2025	96.93	97.50	93.23	94.91	94.11	-0.93%	2,810,439
Feb 25, 2025	96.06	96.80	92.50	95.80	95.00	-1.23%	1,449,115
Feb 24, 2025	98.71	99.22	94.99	96.99	96.18	-1.55%	1,285,409
Feb 21, 2025	100.29	100.79	97.56	98.52	97.69	-1.49%	1,017,189
Feb 20, 2025	101.27	101.59	98.83	100.01	99.17	-1.87%	1,058,541
Feb 19, 2025	101.53	103.08	101.12	101.92	101.06	0.40%	567,921
Feb 18, 2025	100.48	102.23	100.04	101.51	100.66	1.35%	714,448
Feb 14, 2025	101.46	101.87	99.74	100.16	99.32	-1.28%	635,530
Feb 13, 2025	98.64	101.54	98.22	101.46	100.61	2.74%	755,429
Feb 12, 2025	98.52	100.47	98.10	98.75	97.92	-1.20%	618,839
Feb 11, 2025	101.32	101.32	97.02	99.95	99.11	-1.60%	787,661
Feb 10, 2025	102.07	103.41	101.02	101.58	100.73	-0.22%	667,487
Feb 7, 2025	101.69	102.38	100.44	101.80	100.95	0.53%	595,268
Feb 6, 2025	103.20	103.65	100.52	101.26	100.41	-1.91%	743,004
Feb 5, 2025	101.87	104.20	101.72	103.23	102.36	1.89%	757,592
Feb 4, 2025	101.05	102.01	100.01	101.32	100.47	-0.32%	688,371
Feb 3, 2025	99.65	102.42	99.12	101.65	100.80	0.56%	906,982
Jan 31, 2025	102.81	102.91	100.81	101.08	100.23	-1.49%	1,639,544
Jan 30, 2025	102.50	103.25	101.17	102.61	101.75	2.04%	954,088
Jan 29, 2025	99.46	102.04	98.98	100.56	99.72	1.58%	1,174,228
Jan 28, 2025	98.25	99.55	95.45	99.00	98.17	1.52%	1,621,675
Jan 27, 2025	108.50	108.55	96.88	97.52	96.70	-12.47%	2,225,709
Jan 24, 2025	110.92	111.73	110.63	111.41	110.47	0.05%	676,843
Jan 23, 2025	112.06	112.35	110.85	111.35	110.42	0.13%	891,827
Jan 22, 2025	114.31	114.50	110.90	111.20	110.27	-2.24%	836,158
Jan 21, 2025	113.04	114.28	112.64	113.75	112.79	1.13%	691,068
Jan 17, 2025	111.44	112.86	111.28	112.48	111.54	0.19%	707,207
Jan 16, 2025	108.59	112.73	108.57	112.27	111.33	3.12%	940,574