Skip to main content
logo
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
148.08
0.00 (0.00%)
At close: May 15, 2026, 4:00 PM EDT
148.23
+0.15 (0.10%)
After-hours: May 15, 2026, 7:00 PM EDT

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 2026149.37149.37146.56148.08148.08-820,165
May 14, 2026146.49148.11146.19148.08148.081.43%420,038
May 13, 2026145.11146.29143.90145.99145.990.63%539,993
May 12, 2026145.49145.87143.59145.08145.08-0.15%647,910
May 11, 2026143.44145.68143.32145.30145.301.75%629,790
May 8, 2026144.80145.07142.79142.80142.80-0.92%642,384
May 7, 2026143.13144.51141.47144.13144.13-0.31%755,486
May 6, 2026148.20148.20143.67144.58144.58-1.29%656,354
May 5, 2026147.21148.48146.43146.47146.47-0.34%547,154
May 4, 2026146.83148.80145.60146.97146.97-0.33%825,662
May 1, 2026147.78150.45146.76147.46147.46-0.36%1,382,548
Apr 30, 2026140.15149.52135.00147.99147.996.63%2,048,216
Apr 29, 2026138.89139.55137.93138.79138.790.06%1,038,715
Apr 28, 2026137.04139.46135.91138.70138.702.74%1,126,847
Apr 27, 2026134.57136.72133.64135.00135.000.26%1,071,093
Apr 24, 2026133.71135.06132.50134.65134.650.76%743,761
Apr 23, 2026132.70134.48132.70133.63133.631.50%593,585
Apr 22, 2026133.43134.03131.29131.66131.660.95%744,279
Apr 21, 2026132.75132.93129.38130.42130.42-1.31%694,444
Apr 20, 2026131.34134.96131.34132.15132.15-1.56%475,476
Apr 17, 2026130.90135.27129.88134.24134.241.88%1,281,470
Apr 16, 2026131.71133.45130.40131.76131.76-0.09%527,796
Apr 15, 2026131.65132.59131.04131.88131.88-0.56%678,893
Apr 14, 2026132.46133.63131.13132.62132.62-0.35%544,309
Apr 13, 2026135.88135.91131.54133.09133.09-1.88%744,634
Apr 10, 2026135.21136.12133.01135.64135.64-0.13%740,302
Apr 9, 2026134.07137.77133.34135.82135.821.06%735,178
Apr 8, 2026132.42135.09130.08134.39134.390.22%1,444,403
Apr 7, 2026132.95135.28132.65134.09134.090.55%622,557
Apr 6, 2026133.68134.90132.74133.35133.35-0.53%678,061
Apr 2, 2026134.33135.53133.52134.06134.060.14%426,377
Apr 1, 2026133.69135.32133.29133.87133.87-0.59%612,348
Mar 31, 2026135.47136.28133.74134.67134.67-0.03%726,728
Mar 30, 2026136.92136.92133.21134.71134.71-0.56%1,007,483
Mar 27, 2026137.14139.09135.08135.47135.47-1.21%851,391
Mar 26, 2026137.59137.59135.32137.13137.130.72%811,132
Mar 25, 2026137.40138.08135.38136.15136.15-1.18%805,162
Mar 24, 2026137.42139.37136.51137.78137.780.54%820,468
Mar 23, 2026134.00138.55133.25137.04137.043.87%1,315,326
Mar 20, 2026139.18139.18131.88131.93131.93-4.56%2,316,886
Mar 19, 2026134.13138.30134.13138.24138.243.27%1,313,775
Mar 18, 2026135.79136.13132.81133.86133.86-1.62%927,175
Mar 17, 2026136.15139.45135.38136.07136.07-0.72%606,887
Mar 16, 2026135.33137.53134.97137.06137.06-0.38%767,015
Mar 13, 2026136.70137.64135.66137.58136.701.43%625,183
Mar 12, 2026138.52139.34135.57135.64134.78-2.32%843,762
Mar 11, 2026139.54140.33138.14138.86137.97-0.36%495,176
Mar 10, 2026138.93140.98138.93139.36138.47-0.49%566,754
Mar 9, 2026143.67143.67138.66140.05139.16-1.06%961,643
Mar 6, 2026141.64143.15140.72141.55140.65-0.16%950,595