DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	142.04	143.69	141.84	142.50	142.50	-0.13%	496,672
Jun 4, 2026	141.45	142.86	140.74	142.69	142.69	0.96%	542,003
Jun 3, 2026	141.60	143.46	141.36	141.33	141.33	-0.03%	517,330
Jun 2, 2026	138.31	142.17	138.31	141.37	141.37	2.19%	498,408
Jun 1, 2026	139.57	140.95	137.81	138.34	138.34	-1.17%	741,114
May 29, 2026	142.82	142.98	139.84	139.98	139.98	-2.20%	690,771
May 28, 2026	145.38	147.47	142.71	143.13	143.13	-1.36%	524,719
May 27, 2026	147.50	147.95	145.00	145.11	145.11	-3.03%	781,073
May 26, 2026	152.59	152.88	149.63	149.65	149.65	-0.97%	755,001
May 22, 2026	148.76	151.78	148.76	151.12	151.12	1.27%	523,574
May 21, 2026	149.00	150.62	148.12	149.22	149.22	0.31%	687,545
May 20, 2026	150.28	151.79	147.77	148.76	148.76	-0.95%	690,646
May 19, 2026	148.63	150.50	147.18	150.19	150.19	0.91%	550,358
May 18, 2026	148.42	149.12	147.58	148.84	148.84	0.51%	513,320
May 15, 2026	149.37	149.37	146.56	148.08	148.08	-	820,165
May 14, 2026	146.49	148.11	146.19	148.08	148.08	1.43%	420,038
May 13, 2026	145.11	146.29	143.90	145.99	145.99	0.63%	539,993
May 12, 2026	145.49	145.87	143.59	145.08	145.08	-0.15%	647,910
May 11, 2026	143.44	145.68	143.32	145.30	145.30	1.75%	629,790
May 8, 2026	144.80	145.07	142.79	142.80	142.80	-0.92%	642,384
May 7, 2026	143.13	144.51	141.47	144.13	144.13	-0.31%	755,486
May 6, 2026	148.20	148.20	143.67	144.58	144.58	-1.29%	656,354
May 5, 2026	147.21	148.48	146.43	146.47	146.47	-0.34%	547,154
May 4, 2026	146.83	148.80	145.60	146.97	146.97	-0.33%	825,662
May 1, 2026	147.78	150.45	146.76	147.46	147.46	-0.36%	1,382,548
Apr 30, 2026	140.15	149.52	135.00	147.99	147.99	6.63%	2,048,216
Apr 29, 2026	138.89	139.55	137.93	138.79	138.79	0.06%	1,038,715
Apr 28, 2026	137.04	139.46	135.91	138.70	138.70	2.74%	1,126,847
Apr 27, 2026	134.57	136.72	133.64	135.00	135.00	0.26%	1,071,093
Apr 24, 2026	133.71	135.06	132.50	134.65	134.65	0.76%	743,761
Apr 23, 2026	132.70	134.48	132.70	133.63	133.63	1.50%	593,585
Apr 22, 2026	133.43	134.03	131.29	131.66	131.66	0.95%	744,279
Apr 21, 2026	132.75	132.93	129.38	130.42	130.42	-1.31%	694,444
Apr 20, 2026	131.34	134.96	131.34	132.15	132.15	-1.56%	475,476
Apr 17, 2026	130.90	135.27	129.88	134.24	134.24	1.88%	1,281,470
Apr 16, 2026	131.71	133.45	130.40	131.76	131.76	-0.09%	527,796
Apr 15, 2026	131.65	132.59	131.04	131.88	131.88	-0.56%	678,893
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%	744,634
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%	735,178
Apr 8, 2026	132.42	135.09	130.08	134.39	134.39	0.22%	1,444,403
Apr 7, 2026	132.95	135.28	132.65	134.09	134.09	0.55%	622,557
Apr 6, 2026	133.68	134.90	132.74	133.35	133.35	-0.53%	678,061
Apr 2, 2026	134.33	135.53	133.52	134.06	134.06	0.14%	426,377
Apr 1, 2026	133.69	135.32	133.29	133.87	133.87	-0.59%	612,348
Mar 31, 2026	135.47	136.28	133.74	134.67	134.67	-0.03%	726,728
Mar 30, 2026	136.92	136.92	133.21	134.71	134.71	-0.56%	1,007,483
Mar 27, 2026	137.14	139.09	135.08	135.47	135.47	-1.21%	851,391
Mar 26, 2026	137.59	137.59	135.32	137.13	137.13	0.72%	811,132