Dorchester Minerals, L.P. DMLP
NASDAQ · United States · Miscellaneous
$28.60+0.56 (+2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $28.60 | +2.00% | $28.16 | $28.78 | $27.94 | 148.69K |
| 2026-09-30 | $28.04 | -1.79% | $28.51 | $28.62 | $27.99 | 116.70K |
| 2026-09-29 | $28.55 | +0.78% | $28.06 | $28.77 | $28.01 | 100.90K |
| 2026-09-28 | $28.33 | -2.44% | $29.02 | $29.02 | $28.31 | 88.20K |
| 2026-09-25 | $29.04 | -0.92% | $29.21 | $29.48 | $28.74 | 96.60K |
| 2026-09-24 | $29.31 | +0.69% | $29.29 | $29.60 | $29.23 | 60.50K |
| 2026-09-23 | $29.11 | +0.03% | $29.15 | $29.40 | $29.05 | 50.10K |
| 2026-09-22 | $29.10 | -1.09% | $29.30 | $29.55 | $29.00 | 88.60K |
| 2026-09-21 | $29.42 | -1.24% | $29.97 | $29.97 | $29.30 | 117.40K |
| 2026-09-18 | $29.79 | +0.07% | $29.66 | $29.94 | $29.50 | 98.60K |
| 2026-09-17 | $29.77 | +1.05% | $30.15 | $30.30 | $29.49 | 93.80K |
| 2026-09-16 | $29.46 | -3.12% | $30.31 | $30.40 | $29.42 | 127.80K |
| 2026-09-15 | $30.41 | +2.15% | $29.94 | $30.54 | $29.90 | 158.80K |
| 2026-09-14 | $29.77 | +0.74% | $29.67 | $29.89 | $29.55 | 187.30K |
| 2026-09-11 | $29.55 | -0.34% | $29.46 | $29.66 | $29.41 | 49.50K |
| 2026-09-10 | $29.65 | -0.03% | $29.74 | $29.74 | $29.35 | 46.00K |
| 2026-09-09 | $29.66 | +0.82% | $29.55 | $29.74 | $29.41 | 62.70K |
| 2026-09-08 | $29.42 | +0.72% | $29.21 | $29.66 | $29.21 | 66.20K |
| 2026-09-04 | $29.21 | -0.14% | $29.15 | $29.48 | $29.00 | 104.70K |
| 2026-09-03 | $29.25 | -0.14% | $29.48 | $29.48 | $29.16 | 72.90K |
| 2026-09-02 | $29.29 | +0.31% | $29.24 | $29.60 | $29.00 | 98.00K |
| 2026-09-01 | $29.20 | +1.00% | $29.24 | $29.26 | $28.95 | 82.70K |
| 2026-08-31 | $28.91 | +0.91% | $29.07 | $29.07 | $28.68 | 78.80K |
| 2026-08-28 | $28.65 | -0.21% | $28.36 | $28.91 | $28.36 | 78.50K |
| 2026-08-27 | $28.71 | -0.03% | $28.72 | $29.09 | $28.42 | 103.00K |
| 2026-08-26 | $28.72 | -0.73% | $28.82 | $29.23 | $28.71 | 99.80K |
| 2026-08-25 | $28.93 | -0.92% | $29.10 | $29.17 | $28.83 | 84.90K |
| 2026-08-24 | $29.20 | +0.62% | $29.04 | $29.26 | $28.83 | 144.50K |
| 2026-08-21 | $29.02 | +1.43% | $28.61 | $29.15 | $28.61 | 192.00K |
| 2026-08-20 | $28.61 | +1.42% | $28.34 | $28.61 | $28.26 | 156.70K |
| 2026-08-19 | $28.21 | +0.57% | $27.99 | $28.36 | $27.99 | 194.10K |
| 2026-08-18 | $28.05 | -0.21% | $28.11 | $28.11 | $27.95 | 97.70K |
| 2026-08-17 | $28.11 | +1.44% | $28.00 | $28.11 | $27.86 | 137.60K |
| 2026-08-14 | $27.71 | +0.43% | $27.70 | $28.03 | $27.59 | 179.70K |
| 2026-08-13 | $27.59 | +0.36% | $27.38 | $27.75 | $27.27 | 220.00K |
| 2026-08-12 | $27.49 | +1.14% | $27.26 | $27.61 | $27.11 | 154.30K |
| 2026-08-11 | $27.18 | +2.45% | $26.70 | $27.21 | $26.60 | 176.70K |
| 2026-08-10 | $26.53 | +1.73% | $26.12 | $26.70 | $26.08 | 167.60K |
| 2026-08-07 | $26.08 | +1.01% | $25.83 | $26.22 | $25.62 | 94.00K |
| 2026-08-06 | $25.82 | +1.22% | $25.63 | $25.98 | $25.55 | 122.40K |
| 2026-08-05 | $25.51 | +0.12% | $25.65 | $25.72 | $25.35 | 141.40K |
| 2026-08-04 | $25.48 | -0.89% | $25.61 | $25.88 | $25.40 | 154.70K |
| 2026-08-03 | $25.71 | -6.88% | $26.14 | $26.14 | $25.35 | 366.90K |
| 2026-07-31 | $27.61 | +2.45% | $27.29 | $27.63 | $27.01 | 327.90K |
| 2026-07-30 | $26.95 | +0.19% | $26.92 | $27.12 | $26.68 | 385.70K |
| 2026-07-29 | $26.90 | -0.44% | $27.56 | $27.80 | $26.76 | 327.10K |
| 2026-07-28 | $27.02 | -0.55% | $27.19 | $27.50 | $26.77 | 266.80K |
| 2026-07-27 | $27.17 | -2.23% | $27.61 | $27.98 | $27.00 | 529.20K |
| 2026-07-24 | $27.79 | +1.28% | $27.51 | $27.95 | $27.51 | 524.30K |
| 2026-07-23 | $27.44 | +0.62% | $27.65 | $27.65 | $27.30 | 494.40K |
| 2026-07-22 | $27.27 | -0.11% | $27.59 | $27.66 | $27.21 | 318.40K |
| 2026-07-21 | $27.30 | +0.04% | $27.46 | $27.55 | $27.14 | 287.30K |
| 2026-07-20 | $27.29 | +0.15% | $27.32 | $27.47 | $27.19 | 374.50K |
| 2026-07-17 | $27.25 | +0.52% | $27.40 | $27.40 | $27.20 | 315.90K |
| 2026-07-16 | $27.11 | -0.40% | $27.26 | $27.48 | $27.05 | 287.00K |
| 2026-07-15 | $27.22 | +0.37% | $27.27 | $27.48 | $27.15 | 104.60K |
| 2026-07-14 | $27.12 | +1.16% | $27.08 | $27.19 | $26.86 | 154.50K |
| 2026-07-13 | $26.81 | +1.09% | $26.52 | $26.89 | $26.52 | 129.30K |
| 2026-07-10 | $26.52 | +0.08% | $26.71 | $26.78 | $26.34 | 42.50K |
| 2026-07-09 | $26.50 | +0.68% | $26.01 | $26.70 | $26.01 | 140.20K |
| 2026-07-08 | $26.32 | +1.90% | $26.12 | $26.36 | $25.85 | 83.90K |
| 2026-07-07 | $25.83 | +1.81% | $25.50 | $25.92 | $25.50 | 113.50K |
| 2026-07-06 | $25.37 | 0.00% | $25.26 | $25.59 | $25.10 | 125.90K |
| 2026-07-02 | $25.37 | -0.04% | $25.26 | $25.66 | $25.24 | 121.90K |
| 2026-07-01 | $25.38 | +0.51% | $25.25 | $25.63 | $25.15 | 97.40K |
| 2026-06-30 | $25.25 | -0.24% | $25.45 | $25.77 | $25.18 | 166.40K |
| 2026-06-29 | $25.31 | -1.25% | $25.50 | $25.83 | $25.31 | 81.80K |
| 2026-06-26 | $25.63 | +0.23% | $25.50 | $26.32 | $25.50 | 48.00K |
| 2026-06-25 | $25.57 | -0.20% | $25.51 | $25.87 | $25.51 | 159.40K |
| 2026-06-24 | $25.62 | -2.25% | $26.01 | $26.01 | $25.50 | 104.80K |
| 2026-06-23 | $26.21 | +1.55% | $25.85 | $26.34 | $25.69 | 97.70K |
| 2026-06-22 | $25.81 | +3.24% | $25.12 | $25.85 | $25.12 | 111.00K |
| 2026-06-18 | $25.00 | -3.21% | $25.61 | $25.90 | $24.81 | 1.14M |
| 2026-06-17 | $25.83 | -0.54% | $26.13 | $26.23 | $25.61 | 133.10K |
| 2026-06-16 | $25.97 | -0.12% | $25.96 | $26.77 | $25.82 | 128.30K |
| 2026-06-15 | $26.00 | -2.66% | $26.86 | $27.00 | $25.95 | 225.00K |
| 2026-06-12 | $26.71 | -0.60% | $26.67 | $27.40 | $26.60 | 173.90K |
| 2026-06-11 | $26.87 | -1.97% | $27.30 | $27.67 | $26.60 | 188.60K |
| 2026-06-10 | $27.41 | -0.44% | $27.51 | $28.03 | $27.30 | 94.30K |
| 2026-06-09 | $27.53 | -0.47% | $27.51 | $27.77 | $27.28 | 82.60K |
| 2026-06-08 | $27.66 | +0.66% | $27.59 | $28.16 | $27.59 | 42.80K |
| 2026-06-05 | $27.48 | -2.28% | $27.94 | $28.10 | $27.38 | 132.50K |
| 2026-06-04 | $28.12 | -0.11% | $28.10 | $28.46 | $27.88 | 74.70K |
| 2026-06-03 | $28.15 | +0.32% | $28.15 | $28.24 | $27.78 | 108.90K |
| 2026-06-02 | $28.06 | +1.45% | $27.66 | $28.21 | $27.63 | 129.90K |
| 2026-06-01 | $27.66 | +2.14% | $27.10 | $27.66 | $27.10 | 95.60K |
| 2026-05-29 | $27.08 | +0.78% | $26.75 | $27.28 | $26.75 | 113.90K |
| 2026-05-28 | $26.87 | 0.00% | $27.07 | $27.14 | $26.75 | 75.30K |
| 2026-05-27 | $26.87 | -3.45% | $27.52 | $27.80 | $26.80 | 107.10K |
| 2026-05-26 | $27.83 | +1.31% | $27.48 | $28.08 | $27.40 | 116.90K |