DT Midstream Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	149.75	152.00	149.13	151.55	-	1.20%	124,675
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
May 22, 2026	148.76	151.78	148.76	151.12	150.19	1.27%	523,576
May 21, 2026	149.00	150.62	148.12	149.22	148.30	0.31%	687,547
May 20, 2026	150.28	151.79	147.77	148.76	147.84	-0.95%	701,679
May 19, 2026	148.63	150.50	147.18	150.19	149.26	0.91%	552,422
May 18, 2026	148.42	149.12	147.58	148.84	147.92	0.51%	513,352
May 15, 2026	149.37	149.37	146.56	148.08	147.16	-	820,165
May 14, 2026	146.49	148.11	146.19	148.08	147.16	1.43%	420,038
May 13, 2026	145.11	146.29	143.90	145.99	145.09	0.63%	539,993
May 12, 2026	145.49	145.87	143.59	145.08	144.18	-0.15%	647,910
May 11, 2026	143.44	145.68	143.32	145.30	144.40	1.75%	629,790
May 8, 2026	144.80	145.07	142.79	142.80	141.92	-0.92%	642,384
May 7, 2026	143.13	144.51	141.47	144.13	143.24	-0.31%	755,486
May 6, 2026	148.20	148.20	143.67	144.58	143.69	-1.29%	656,354
May 5, 2026	147.21	148.48	146.43	146.47	145.56	-0.34%	547,154
May 4, 2026	146.83	148.80	145.60	146.97	146.06	-0.33%	825,662
May 1, 2026	147.78	150.45	146.76	147.46	146.55	-0.36%	1,382,548
Apr 30, 2026	140.15	149.52	135.00	147.99	147.07	6.63%	2,048,216
Apr 29, 2026	138.89	139.55	137.93	138.79	137.93	0.06%	1,038,715
Apr 28, 2026	137.04	139.46	135.91	138.70	137.84	2.74%	1,126,847
Apr 27, 2026	134.57	136.72	133.64	135.00	134.17	0.26%	1,071,093
Apr 24, 2026	133.71	135.06	132.50	134.65	133.82	0.76%	743,761
Apr 23, 2026	132.70	134.48	132.70	133.63	132.80	1.50%	593,585
Apr 22, 2026	133.43	134.03	131.29	131.66	130.85	0.95%	744,279
Apr 21, 2026	132.75	132.93	129.38	130.42	129.61	-1.31%	694,444
Apr 20, 2026	131.34	134.96	131.34	132.15	131.33	-1.56%	475,476
Apr 17, 2026	130.90	135.27	129.88	134.24	133.41	1.88%	1,281,470
Apr 16, 2026	131.71	133.45	130.40	131.76	130.95	-0.09%	527,796