DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	133.71	135.06	132.50	134.65	134.65	0.76%	735,620
Apr 23, 2026	132.70	134.48	132.70	133.63	133.63	1.50%	593,581
Apr 22, 2026	133.43	134.03	131.29	131.66	131.66	0.95%	744,140
Apr 21, 2026	132.75	132.93	129.38	130.42	130.42	-1.31%	658,841
Apr 20, 2026	131.34	134.96	131.34	132.15	132.15	-1.56%	475,458
Apr 17, 2026	130.90	135.27	129.88	134.24	134.24	1.88%	1,281,427
Apr 16, 2026	131.71	133.45	130.40	131.76	131.76	-0.09%	527,652
Apr 15, 2026	131.65	132.59	131.04	131.88	131.88	-0.56%	678,876
Apr 14, 2026	132.46	133.63	131.13	132.62	132.62	-0.35%	544,309
Apr 13, 2026	135.88	135.91	131.54	133.09	133.09	-1.88%	735,065
Apr 10, 2026	135.21	136.12	133.01	135.64	135.64	-0.13%	740,302
Apr 9, 2026	134.07	137.77	133.34	135.82	135.82	1.06%	735,134
Apr 8, 2026	132.42	135.09	130.08	134.39	134.39	0.22%	1,444,137
Apr 7, 2026	132.95	135.28	132.65	134.09	134.09	0.55%	622,435
Apr 6, 2026	133.68	134.90	132.74	133.35	133.35	-0.53%	678,059
Apr 2, 2026	134.33	135.53	133.52	134.06	134.06	0.14%	426,338
Apr 1, 2026	133.69	135.32	133.29	133.87	133.87	-0.59%	610,599
Mar 31, 2026	135.47	136.28	133.74	134.67	134.67	-0.03%	726,723
Mar 30, 2026	136.92	136.92	133.21	134.71	134.71	-0.56%	1,005,709
Mar 27, 2026	137.14	139.09	135.08	135.47	135.47	-1.21%	842,820
Mar 26, 2026	137.59	137.59	135.32	137.13	137.13	0.72%	811,120
Mar 25, 2026	137.40	138.08	135.38	136.15	136.15	-1.18%	805,060
Mar 24, 2026	137.42	139.37	136.51	137.78	137.78	0.54%	820,326
Mar 23, 2026	134.00	138.55	133.25	137.04	137.04	3.87%	1,315,290
Mar 20, 2026	139.18	139.18	131.88	131.93	131.93	-4.56%	2,278,304
Mar 19, 2026	134.13	138.30	134.13	138.24	138.24	3.27%	1,310,829
Mar 18, 2026	135.79	136.13	132.81	133.86	133.86	-1.62%	917,891
Mar 17, 2026	136.15	139.45	135.38	136.07	136.07	-0.72%	606,887
Mar 16, 2026	135.33	137.53	134.97	137.06	137.06	-0.38%	766,974
Mar 13, 2026	136.70	137.64	135.66	137.58	136.70	1.43%	625,183
Mar 12, 2026	138.52	139.34	135.57	135.64	134.77	-2.32%	843,762
Mar 11, 2026	139.54	140.33	138.14	138.86	137.97	-0.36%	495,176
Mar 10, 2026	138.93	140.98	138.93	139.36	138.47	-0.49%	566,754
Mar 9, 2026	143.67	143.67	138.66	140.05	139.15	-1.06%	961,643
Mar 6, 2026	141.64	143.15	140.72	141.55	140.64	-0.16%	950,595
Mar 5, 2026	141.89	142.42	140.53	141.77	140.86	-0.45%	502,888
Mar 4, 2026	139.54	142.46	138.06	142.41	141.50	1.24%	525,503
Mar 3, 2026	141.65	142.25	137.83	140.66	139.76	-0.54%	679,325
Mar 2, 2026	140.00	142.85	139.15	141.43	140.53	1.87%	854,455
Feb 27, 2026	139.25	139.27	137.23	138.84	137.95	0.14%	814,541
Feb 26, 2026	137.25	139.96	135.79	138.64	137.75	0.99%	898,249
Feb 25, 2026	137.23	137.82	134.70	137.28	136.40	0.08%	811,667
Feb 24, 2026	135.81	137.22	134.11	137.17	136.29	-0.54%	1,340,704
Feb 23, 2026	136.19	138.31	136.02	137.91	137.03	1.36%	1,178,468
Feb 20, 2026	132.24	136.52	130.94	136.06	135.19	2.82%	1,666,297
Feb 19, 2026	130.04	134.97	129.41	132.33	131.48	-0.86%	2,069,789
Feb 18, 2026	134.11	134.14	131.76	133.48	132.63	0.63%	815,138
Feb 17, 2026	133.39	133.39	131.04	132.65	131.80	-0.42%	683,027
Feb 13, 2026	131.26	134.30	130.24	133.21	132.36	1.29%	798,517
Feb 12, 2026	132.14	134.81	130.62	131.51	130.67	-0.10%	568,150