DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
125.86
-0.04 (-0.03%)
At close: Sep 18, 2026, 4:00 PM EDT
125.86
0.00 (0.00%)
After-hours: Sep 18, 2026, 7:30 PM EDT
DT Midstream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 125.77 | 127.51 | 124.89 | 125.86 | 125.86 | -0.03% | 1,434,655 |
| Sep 17, 2026 | 124.88 | 126.79 | 124.07 | 125.90 | 125.90 | 0.73% | 918,152 |
| Sep 16, 2026 | 125.06 | 127.97 | 124.19 | 124.99 | 124.99 | -0.07% | 1,144,740 |
| Sep 15, 2026 | 127.44 | 128.57 | 124.72 | 125.08 | 125.08 | -1.67% | 942,806 |
| Sep 14, 2026 | 129.04 | 129.04 | 126.82 | 127.21 | 127.21 | -1.28% | 866,911 |
| Sep 11, 2026 | 130.24 | 130.55 | 127.85 | 128.86 | 128.86 | -0.50% | 1,036,037 |
| Sep 10, 2026 | 131.86 | 131.86 | 128.88 | 129.51 | 129.51 | -0.45% | 923,572 |
| Sep 9, 2026 | 131.50 | 132.60 | 128.87 | 130.10 | 130.10 | -0.79% | 790,450 |
| Sep 8, 2026 | 129.56 | 131.50 | 127.56 | 131.14 | 131.14 | 1.25% | 580,543 |
| Sep 4, 2026 | 128.04 | 130.01 | 127.66 | 129.52 | 129.52 | 0.73% | 554,362 |
| Sep 3, 2026 | 128.99 | 130.33 | 128.43 | 128.58 | 128.58 | -0.24% | 814,406 |
| Sep 2, 2026 | 129.51 | 130.22 | 128.22 | 128.89 | 128.89 | -0.85% | 940,441 |
| Sep 1, 2026 | 131.50 | 131.92 | 128.69 | 129.99 | 129.99 | -0.79% | 739,747 |
| Aug 31, 2026 | 130.44 | 131.47 | 129.60 | 131.02 | 131.02 | 1.15% | 612,160 |
| Aug 28, 2026 | 131.70 | 132.06 | 129.22 | 129.53 | 129.53 | -1.63% | 837,711 |
| Aug 27, 2026 | 132.66 | 133.08 | 129.01 | 131.68 | 131.68 | -0.65% | 955,329 |
| Aug 26, 2026 | 128.62 | 134.00 | 127.96 | 132.54 | 132.54 | 4.58% | 1,821,154 |
| Aug 25, 2026 | 124.04 | 127.53 | 124.04 | 126.74 | 126.74 | 0.80% | 1,677,924 |
| Aug 24, 2026 | 126.15 | 127.38 | 124.48 | 125.74 | 125.74 | -0.81% | 1,029,787 |
| Aug 21, 2026 | 130.77 | 132.98 | 125.73 | 126.77 | 126.77 | -2.48% | 1,166,546 |
| Aug 20, 2026 | 132.65 | 133.28 | 128.90 | 129.99 | 129.99 | -1.91% | 1,284,395 |
| Aug 19, 2026 | 136.25 | 136.42 | 131.53 | 132.52 | 132.52 | -2.35% | 1,015,818 |
| Aug 18, 2026 | 136.33 | 138.59 | 134.50 | 135.71 | 135.71 | 0.53% | 750,151 |
| Aug 17, 2026 | 136.96 | 137.32 | 133.62 | 135.00 | 135.00 | -1.39% | 1,234,231 |
| Aug 14, 2026 | 134.70 | 137.09 | 134.13 | 136.90 | 136.90 | 1.57% | 672,606 |
| Aug 13, 2026 | 135.60 | 137.07 | 134.47 | 134.79 | 134.79 | -0.98% | 804,021 |
| Aug 12, 2026 | 134.60 | 136.91 | 134.60 | 136.12 | 136.12 | 0.99% | 956,782 |
| Aug 11, 2026 | 136.03 | 137.37 | 134.55 | 134.78 | 134.78 | 0.45% | 1,066,169 |
| Aug 10, 2026 | 132.35 | 134.66 | 131.48 | 134.18 | 134.18 | 2.08% | 960,956 |
| Aug 7, 2026 | 133.33 | 133.71 | 130.76 | 131.44 | 131.44 | -1.11% | 737,770 |
| Aug 6, 2026 | 135.62 | 135.62 | 132.56 | 132.92 | 132.92 | -0.14% | 845,600 |
| Aug 5, 2026 | 134.59 | 135.35 | 132.93 | 133.10 | 133.10 | -1.30% | 967,581 |
| Aug 4, 2026 | 134.18 | 137.04 | 132.76 | 134.85 | 134.85 | -0.35% | 1,174,609 |
| Aug 3, 2026 | 138.89 | 138.89 | 134.73 | 135.33 | 135.33 | -1.93% | 1,200,419 |
| Jul 31, 2026 | 136.60 | 138.49 | 135.34 | 138.00 | 138.00 | 0.90% | 1,181,456 |
| Jul 30, 2026 | 133.24 | 137.44 | 132.61 | 136.77 | 136.77 | 0.60% | 1,641,464 |
| Jul 29, 2026 | 138.53 | 140.08 | 135.48 | 135.95 | 135.95 | -1.56% | 703,566 |
| Jul 28, 2026 | 140.71 | 141.45 | 137.69 | 138.10 | 138.10 | -1.64% | 895,942 |
| Jul 27, 2026 | 144.09 | 144.81 | 140.37 | 140.40 | 140.40 | -3.63% | 635,308 |
| Jul 24, 2026 | 145.87 | 148.14 | 145.06 | 145.69 | 145.69 | -0.34% | 778,285 |
| Jul 23, 2026 | 143.43 | 146.32 | 143.30 | 146.19 | 146.19 | 1.92% | 751,559 |
| Jul 22, 2026 | 142.78 | 144.67 | 141.94 | 143.44 | 143.44 | 1.09% | 578,093 |
| Jul 21, 2026 | 144.28 | 144.76 | 140.96 | 141.90 | 141.90 | -1.33% | 645,746 |
| Jul 20, 2026 | 145.93 | 146.81 | 143.77 | 143.81 | 143.81 | -0.85% | 680,077 |
| Jul 17, 2026 | 148.07 | 148.07 | 144.14 | 145.05 | 145.05 | -1.12% | 705,738 |
| Jul 16, 2026 | 145.57 | 147.99 | 145.57 | 146.69 | 146.69 | 0.96% | 951,325 |
| Jul 15, 2026 | 148.56 | 149.45 | 144.55 | 145.29 | 145.29 | -2.00% | 867,286 |
| Jul 14, 2026 | 146.99 | 149.68 | 146.99 | 148.26 | 148.26 | 1.48% | 689,291 |
| Jul 13, 2026 | 145.82 | 147.24 | 144.09 | 146.10 | 146.10 | 0.64% | 655,394 |
| Jul 10, 2026 | 147.34 | 147.34 | 143.70 | 145.17 | 145.17 | -1.47% | 706,973 |