DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
124.01
+0.25 (0.20%)
Oct 9, 2026, 4:00 PM EDT - Market closed
DT Midstream Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 124.03 | 124.70 | 123.47 | 124.01 | 124.01 | 0.20% | 615,782 |
| Oct 8, 2026 | 122.57 | 124.16 | 122.57 | 123.76 | 123.76 | 0.87% | 635,125 |
| Oct 7, 2026 | 123.83 | 124.05 | 121.66 | 122.69 | 122.69 | -1.53% | 855,896 |
| Oct 6, 2026 | 121.99 | 124.79 | 121.03 | 124.60 | 124.60 | 2.03% | 905,516 |
| Oct 5, 2026 | 121.61 | 124.11 | 120.69 | 122.12 | 122.12 | 0.93% | 876,962 |
| Oct 2, 2026 | 119.83 | 122.48 | 119.29 | 121.00 | 121.00 | 0.77% | 1,087,034 |
| Oct 1, 2026 | 118.97 | 120.62 | 118.05 | 120.08 | 120.08 | 0.51% | 792,298 |
| Sep 30, 2026 | 122.82 | 123.94 | 119.33 | 119.47 | 119.47 | -1.78% | 740,664 |
| Sep 29, 2026 | 120.75 | 122.45 | 120.01 | 121.63 | 121.63 | -0.28% | 677,560 |
| Sep 28, 2026 | 122.39 | 122.71 | 121.41 | 121.97 | 121.97 | -0.25% | 1,057,322 |
| Sep 25, 2026 | 124.05 | 124.59 | 121.83 | 122.28 | 122.28 | -1.98% | 573,538 |
| Sep 24, 2026 | 126.25 | 126.25 | 124.45 | 124.75 | 124.75 | -0.86% | 642,440 |
| Sep 23, 2026 | 125.04 | 127.09 | 124.88 | 125.83 | 125.83 | 0.70% | 983,017 |
| Sep 22, 2026 | 124.52 | 127.76 | 123.96 | 124.96 | 124.96 | -0.07% | 1,247,860 |
| Sep 21, 2026 | 124.58 | 126.20 | 124.03 | 125.05 | 125.05 | 0.06% | 823,450 |
| Sep 18, 2026 | 125.77 | 127.51 | 124.89 | 125.86 | 124.98 | -0.03% | 1,642,675 |
| Sep 17, 2026 | 124.88 | 126.79 | 124.07 | 125.90 | 125.02 | 0.73% | 923,942 |
| Sep 16, 2026 | 125.06 | 127.97 | 124.19 | 124.99 | 124.12 | -0.07% | 1,144,783 |
| Sep 15, 2026 | 127.44 | 128.57 | 124.72 | 125.08 | 124.21 | -1.67% | 942,836 |
| Sep 14, 2026 | 129.04 | 129.04 | 126.82 | 127.21 | 126.32 | -1.28% | 871,763 |
| Sep 11, 2026 | 130.24 | 130.55 | 127.85 | 128.86 | 127.96 | -0.50% | 1,043,038 |
| Sep 10, 2026 | 131.86 | 131.86 | 128.88 | 129.51 | 128.60 | -0.45% | 923,580 |
| Sep 9, 2026 | 131.50 | 132.60 | 128.87 | 130.10 | 129.19 | -0.79% | 790,940 |
| Sep 8, 2026 | 129.56 | 131.50 | 127.56 | 131.14 | 130.22 | 1.25% | 582,361 |
| Sep 4, 2026 | 128.04 | 130.01 | 127.66 | 129.52 | 128.61 | 0.73% | 554,434 |
| Sep 3, 2026 | 128.99 | 130.33 | 128.43 | 128.58 | 127.68 | -0.24% | 814,406 |
| Sep 2, 2026 | 129.51 | 130.22 | 128.22 | 128.89 | 127.99 | -0.85% | 940,441 |
| Sep 1, 2026 | 131.50 | 131.92 | 128.69 | 129.99 | 129.08 | -0.79% | 739,747 |
| Aug 31, 2026 | 130.44 | 131.47 | 129.60 | 131.02 | 130.10 | 1.15% | 612,160 |
| Aug 28, 2026 | 131.70 | 132.06 | 129.22 | 129.53 | 128.62 | -1.63% | 837,711 |
| Aug 27, 2026 | 132.66 | 133.08 | 129.01 | 131.68 | 130.76 | -0.65% | 955,329 |
| Aug 26, 2026 | 128.62 | 134.00 | 127.96 | 132.54 | 131.61 | 4.58% | 1,821,154 |
| Aug 25, 2026 | 124.04 | 127.53 | 124.04 | 126.74 | 125.85 | 0.80% | 1,677,924 |
| Aug 24, 2026 | 126.15 | 127.38 | 124.48 | 125.74 | 124.86 | -0.81% | 1,029,787 |
| Aug 21, 2026 | 130.77 | 132.98 | 125.73 | 126.77 | 125.88 | -2.48% | 1,166,546 |
| Aug 20, 2026 | 132.65 | 133.28 | 128.90 | 129.99 | 129.08 | -1.91% | 1,284,395 |
| Aug 19, 2026 | 136.25 | 136.42 | 131.53 | 132.52 | 131.59 | -2.35% | 1,015,818 |
| Aug 18, 2026 | 136.33 | 138.59 | 134.50 | 135.71 | 134.76 | 0.53% | 750,151 |
| Aug 17, 2026 | 136.96 | 137.32 | 133.62 | 135.00 | 134.06 | -1.39% | 1,234,231 |
| Aug 14, 2026 | 134.70 | 137.09 | 134.13 | 136.90 | 135.94 | 1.57% | 672,606 |
| Aug 13, 2026 | 135.60 | 137.07 | 134.47 | 134.79 | 133.85 | -0.98% | 804,021 |
| Aug 12, 2026 | 134.60 | 136.91 | 134.60 | 136.12 | 135.17 | 0.99% | 956,782 |
| Aug 11, 2026 | 136.03 | 137.37 | 134.55 | 134.78 | 133.84 | 0.45% | 1,066,169 |
| Aug 10, 2026 | 132.35 | 134.66 | 131.48 | 134.18 | 133.24 | 2.08% | 960,956 |
| Aug 7, 2026 | 133.33 | 133.71 | 130.76 | 131.44 | 130.52 | -1.11% | 737,770 |
| Aug 6, 2026 | 135.62 | 135.62 | 132.56 | 132.92 | 131.99 | -0.14% | 845,600 |
| Aug 5, 2026 | 134.59 | 135.35 | 132.93 | 133.10 | 132.17 | -1.30% | 967,581 |
| Aug 4, 2026 | 134.18 | 137.04 | 132.76 | 134.85 | 133.91 | -0.35% | 1,174,609 |
| Aug 3, 2026 | 138.89 | 138.89 | 134.73 | 135.33 | 134.38 | -1.93% | 1,200,419 |
| Jul 31, 2026 | 136.60 | 138.49 | 135.34 | 138.00 | 137.04 | 0.90% | 1,181,456 |