DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	134.59	135.35	132.93	133.10	133.10	-1.30%	967,471
Aug 4, 2026	134.18	137.04	132.76	134.85	134.85	-0.35%	1,167,666
Aug 3, 2026	138.89	138.89	134.73	135.33	135.33	-1.93%	1,200,416
Jul 31, 2026	136.60	138.49	135.34	138.00	138.00	0.90%	1,181,450
Jul 30, 2026	133.24	137.44	132.61	136.77	136.77	0.60%	1,641,463
Jul 29, 2026	138.53	140.08	135.48	135.95	135.95	-1.56%	703,498
Jul 28, 2026	140.71	141.45	137.69	138.10	138.10	-1.64%	891,780
Jul 27, 2026	144.09	144.81	140.37	140.40	140.40	-3.63%	635,302
Jul 24, 2026	145.87	148.14	145.06	145.69	145.69	-0.34%	778,268
Jul 23, 2026	143.43	146.32	143.30	146.19	146.19	1.92%	744,505
Jul 22, 2026	142.78	144.67	141.94	143.44	143.44	1.09%	577,991
Jul 21, 2026	144.28	144.76	140.96	141.90	141.90	-1.33%	639,243
Jul 20, 2026	145.93	146.81	143.77	143.81	143.81	-0.85%	680,076
Jul 17, 2026	148.07	148.07	144.14	145.05	145.05	-1.12%	705,737
Jul 16, 2026	145.57	147.99	145.57	146.69	146.69	0.96%	951,096
Jul 15, 2026	148.56	149.45	144.55	145.29	145.29	-2.00%	866,271
Jul 14, 2026	146.99	149.68	146.99	148.26	148.26	1.48%	673,129
Jul 13, 2026	145.82	147.24	144.09	146.10	146.10	0.64%	655,385
Jul 10, 2026	147.34	147.34	143.70	145.17	145.17	-1.47%	706,973
Jul 9, 2026	146.81	148.17	146.50	147.34	147.34	0.95%	620,400
Jul 8, 2026	146.91	147.56	145.39	145.96	145.96	-0.12%	536,953
Jul 7, 2026	145.76	147.41	143.96	146.13	146.13	1.32%	605,300
Jul 6, 2026	144.76	147.14	144.11	144.23	144.23	-0.25%	568,350
Jul 2, 2026	145.10	145.72	142.77	144.59	144.59	0.56%	501,590
Jul 1, 2026	146.34	146.99	143.35	143.78	143.78	-2.02%	686,348
Jun 30, 2026	147.68	150.30	146.66	146.74	146.74	-0.76%	743,273
Jun 29, 2026	150.74	151.38	146.76	147.87	147.87	-1.90%	918,137
Jun 26, 2026	149.75	152.00	149.13	150.74	150.74	0.66%	776,207
Jun 25, 2026	147.09	151.02	146.11	149.75	149.75	1.81%	811,443
Jun 24, 2026	146.54	147.76	144.90	147.09	147.09	0.07%	820,815
Jun 23, 2026	144.36	147.45	143.23	146.99	146.99	1.34%	676,306
Jun 22, 2026	143.66	146.49	143.29	145.04	145.04	1.21%	697,313
Jun 18, 2026	141.12	143.52	139.86	143.30	143.30	1.70%	1,670,369
Jun 17, 2026	141.64	141.64	139.79	140.91	140.91	0.28%	717,277
Jun 16, 2026	140.04	142.25	139.91	140.51	140.51	-0.13%	796,198
Jun 15, 2026	139.20	142.48	139.15	140.69	140.69	-0.53%	650,701
Jun 12, 2026	140.63	144.26	140.42	142.32	141.44	1.42%	532,232
Jun 11, 2026	141.93	143.01	139.79	140.33	139.46	-0.33%	694,554
Jun 10, 2026	141.09	143.31	140.72	140.80	139.93	0.14%	624,398
Jun 9, 2026	141.06	141.90	139.63	140.61	139.74	-0.54%	510,884
Jun 8, 2026	142.90	143.80	141.04	141.38	140.51	-0.79%	494,756
Jun 5, 2026	142.04	143.69	141.84	142.50	141.62	-0.13%	496,721
Jun 4, 2026	141.45	142.86	140.74	142.69	141.81	0.96%	642,010
Jun 3, 2026	141.60	143.46	141.29	141.33	140.46	-0.03%	517,550
Jun 2, 2026	138.31	142.17	138.31	141.37	140.50	2.19%	498,639
Jun 1, 2026	139.57	140.95	137.81	138.34	137.48	-1.17%	801,124
May 29, 2026	142.82	142.98	139.84	139.98	139.11	-2.20%	692,482
May 28, 2026	145.38	147.47	142.71	143.13	142.24	-1.36%	524,720
May 27, 2026	147.50	147.95	145.00	145.11	144.21	-3.03%	781,106
May 26, 2026	152.59	152.88	149.63	149.65	148.72	-0.97%	755,038