DMLP Historical Prices
Dorchester Minerals LP · daily open, high, low, close & volume
Trading days
248
Period high
31.08
Period low
20.85
Period change
+22.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.69 | 29.08 | 28.40 | 28.75 | +1.00% | 84,221 |
| Nov 12, 2026 | 28.30 | 28.82 | 27.85 | 28.46 | +1.53% | 148,750 |
| Nov 11, 2026 | 27.76 | 28.12 | 27.46 | 28.03 | +1.93% | 90,419 |
| Nov 10, 2026 | 27.37 | 27.73 | 27.00 | 27.50 | -0.04% | 142,976 |
| Nov 9, 2026 | 27.40 | 27.74 | 27.13 | 27.51 | -0.07% | 196,245 |
| Nov 6, 2026 | 27.27 | 28.25 | 27.27 | 27.53 | +0.99% | 67,595 |
| Nov 5, 2026 | 28.00 | 28.22 | 27.26 | 27.26 | -1.96% | 217,125 |
| Nov 4, 2026 | 28.16 | 28.86 | 27.64 | 27.80 | -1.44% | 188,108 |
| Nov 3, 2026 | 28.36 | 28.50 | 28.16 | 28.21 | -0.53% | 120,478 |
| Nov 2, 2026 | 28.61 | 29.11 | 28.16 | 28.36 | -4.83% | 130,870 |
| Oct 30, 2026 | 30.54 | 31.08 | 29.70 | 29.80 | -2.10% | 157,495 |
| Oct 29, 2026 | 30.91 | 31.07 | 30.26 | 30.44 | -0.81% | 84,039 |
| Oct 28, 2026 | 30.46 | 31.00 | 30.46 | 30.69 | +0.89% | 133,142 |
| Oct 27, 2026 | 30.58 | 30.78 | 30.21 | 30.42 | -0.52% | 94,743 |
| Oct 26, 2026 | 30.34 | 30.76 | 30.17 | 30.58 | -0.20% | 65,958 |
| Oct 23, 2026 | 30.13 | 30.89 | 30.00 | 30.64 | +2.20% | 103,526 |
| Oct 22, 2026 | 30.00 | 30.25 | 29.70 | 29.98 | +0.00% | 49,329 |
| Oct 21, 2026 | 30.11 | 30.25 | 29.89 | 29.98 | -0.60% | 42,979 |
| Oct 20, 2026 | 30.00 | 30.42 | 29.79 | 30.16 | +0.37% | 65,912 |
| Oct 19, 2026 | 30.16 | 30.49 | 29.83 | 30.05 | -1.25% | 86,929 |
| Oct 16, 2026 | 29.72 | 30.50 | 29.72 | 30.43 | +1.87% | 109,341 |
| Oct 15, 2026 | 29.86 | 30.11 | 29.72 | 29.87 | -0.43% | 50,957 |
| Oct 14, 2026 | 30.30 | 30.30 | 29.84 | 30.00 | -0.53% | 53,115 |
| Oct 13, 2026 | 29.89 | 30.20 | 29.75 | 30.16 | +1.51% | 71,738 |
| Oct 12, 2026 | 29.79 | 29.99 | 29.51 | 29.71 | -0.13% | 49,815 |
| Oct 9, 2026 | 29.38 | 29.98 | 29.38 | 29.75 | +1.02% | 64,801 |
| Oct 8, 2026 | 29.32 | 29.81 | 29.25 | 29.45 | +1.52% | 64,810 |
| Oct 7, 2026 | 29.12 | 29.34 | 28.66 | 29.01 | -0.36% | 75,062 |
| Oct 6, 2026 | 28.99 | 29.43 | 28.86 | 29.11 | +0.43% | 53,622 |
| Oct 5, 2026 | 28.51 | 29.00 | 28.21 | 28.99 | +1.22% | 102,194 |
| Oct 2, 2026 | 28.60 | 28.75 | 28.25 | 28.64 | +0.14% | 55,564 |
| Oct 1, 2026 | 28.16 | 28.78 | 27.94 | 28.60 | +2.00% | 149,856 |
| Sep 30, 2026 | 28.51 | 28.62 | 27.99 | 28.04 | -1.79% | 116,696 |
| Sep 29, 2026 | 28.06 | 28.77 | 28.01 | 28.55 | +0.78% | 101,007 |
| Sep 28, 2026 | 29.02 | 29.02 | 28.31 | 28.33 | -2.44% | 93,733 |
| Sep 25, 2026 | 29.21 | 29.48 | 28.74 | 29.04 | -0.92% | 96,704 |
| Sep 24, 2026 | 29.29 | 29.60 | 29.23 | 29.31 | +0.69% | 60,759 |
| Sep 23, 2026 | 29.15 | 29.39 | 29.05 | 29.11 | +0.03% | 50,366 |
| Sep 22, 2026 | 29.30 | 29.55 | 29.00 | 29.10 | -1.09% | 89,407 |
| Sep 21, 2026 | 29.97 | 29.97 | 29.30 | 29.42 | -1.24% | 117,545 |
| Sep 18, 2026 | 29.66 | 29.94 | 29.50 | 29.79 | +0.07% | 98,709 |
| Sep 17, 2026 | 30.15 | 30.30 | 29.49 | 29.77 | +1.05% | 94,118 |
| Sep 16, 2026 | 30.31 | 30.40 | 29.42 | 29.46 | -3.12% | 129,156 |
| Sep 15, 2026 | 29.94 | 30.54 | 29.89 | 30.41 | +2.15% | 158,815 |
| Sep 14, 2026 | 29.67 | 29.89 | 29.55 | 29.77 | +0.74% | 187,358 |
| Sep 11, 2026 | 29.46 | 29.66 | 29.41 | 29.55 | -0.37% | 49,646 |
| Sep 9, 2026 | 29.55 | 29.74 | 29.41 | 29.66 | +0.82% | 62,664 |
| Sep 8, 2026 | 29.21 | 29.66 | 29.21 | 29.42 | +0.72% | 66,483 |
| Sep 4, 2026 | 29.15 | 29.48 | 29.00 | 29.21 | -0.14% | 105,193 |
| Sep 3, 2026 | 29.48 | 29.48 | 29.16 | 29.25 | -0.14% | 73,026 |
| Sep 2, 2026 | 29.24 | 29.60 | 29.00 | 29.29 | +1.31% | 98,461 |
| Aug 31, 2026 | 29.07 | 29.07 | 28.68 | 28.91 | +0.91% | 78,850 |
| Aug 28, 2026 | 28.36 | 28.91 | 28.36 | 28.65 | -0.21% | 78,526 |
| Aug 27, 2026 | 28.72 | 29.09 | 28.42 | 28.71 | -0.03% | 102,927 |
| Aug 26, 2026 | 28.82 | 29.23 | 28.71 | 28.72 | -0.73% | 99,846 |
| Aug 25, 2026 | 29.10 | 29.17 | 28.83 | 28.93 | -0.92% | 86,424 |
| Aug 24, 2026 | 29.04 | 29.26 | 28.83 | 29.20 | +0.62% | 144,944 |
| Aug 21, 2026 | 28.61 | 29.15 | 28.61 | 29.02 | +1.43% | 192,138 |
| Aug 20, 2026 | 28.34 | 28.61 | 28.26 | 28.61 | +1.42% | 155,682 |
| Aug 19, 2026 | 27.99 | 28.36 | 27.99 | 28.21 | +0.57% | 194,085 |
| Aug 18, 2026 | 28.11 | 28.11 | 27.95 | 28.05 | -0.21% | 97,677 |
| Aug 17, 2026 | 28.00 | 28.11 | 27.86 | 28.11 | +1.44% | 137,635 |
| Aug 14, 2026 | 27.70 | 28.03 | 27.59 | 27.71 | +0.43% | 179,727 |
| Aug 13, 2026 | 27.38 | 27.75 | 27.27 | 27.59 | +0.36% | 220,010 |
| Aug 12, 2026 | 27.26 | 27.61 | 27.11 | 27.49 | +1.14% | 154,348 |
| Aug 11, 2026 | 26.70 | 27.20 | 26.60 | 27.18 | +2.45% | 176,742 |
| Aug 10, 2026 | 26.12 | 26.70 | 26.08 | 26.53 | +1.73% | 167,965 |
| Aug 7, 2026 | 25.83 | 26.22 | 25.62 | 26.08 | +1.01% | 94,004 |
| Aug 6, 2026 | 25.63 | 25.98 | 25.55 | 25.82 | +1.22% | 122,501 |
| Aug 5, 2026 | 25.65 | 25.72 | 25.34 | 25.51 | +0.12% | 141,397 |
| Aug 4, 2026 | 25.61 | 25.88 | 25.40 | 25.48 | -0.89% | 154,704 |
| Aug 3, 2026 | 26.14 | 26.14 | 25.35 | 25.71 | -6.88% | 366,876 |
| Jul 31, 2026 | 27.29 | 27.63 | 27.01 | 27.61 | +2.45% | 327,850 |
| Jul 30, 2026 | 26.92 | 27.11 | 26.68 | 26.95 | +0.19% | 385,746 |
| Jul 29, 2026 | 27.56 | 27.80 | 26.76 | 26.90 | -0.44% | 327,148 |
| Jul 28, 2026 | 27.19 | 27.50 | 26.77 | 27.02 | -0.55% | 266,874 |
| Jul 27, 2026 | 27.61 | 27.98 | 27.00 | 27.17 | -2.23% | 529,366 |
| Jul 24, 2026 | 27.51 | 27.95 | 27.51 | 27.79 | +1.28% | 524,345 |
| Jul 23, 2026 | 27.65 | 27.65 | 27.30 | 27.44 | +0.62% | 494,362 |
| Jul 22, 2026 | 27.59 | 27.66 | 27.21 | 27.27 | -0.11% | 325,948 |
| Jul 21, 2026 | 27.46 | 27.55 | 27.14 | 27.30 | +0.04% | 287,325 |
| Jul 20, 2026 | 27.32 | 27.47 | 27.19 | 27.29 | +0.15% | 374,529 |
| Jul 17, 2026 | 27.40 | 27.40 | 27.20 | 27.25 | +0.52% | 315,906 |
| Jul 16, 2026 | 27.26 | 27.48 | 27.05 | 27.11 | -0.40% | 286,998 |
| Jul 15, 2026 | 27.27 | 27.48 | 27.15 | 27.22 | +0.37% | 104,589 |
| Jul 14, 2026 | 27.08 | 27.19 | 26.86 | 27.12 | +1.16% | 153,589 |
| Jul 13, 2026 | 26.52 | 26.89 | 26.52 | 26.81 | +1.09% | 129,361 |
| Jul 10, 2026 | 26.71 | 26.78 | 26.34 | 26.52 | +0.08% | 42,538 |
| Jul 9, 2026 | 26.01 | 26.70 | 26.01 | 26.50 | +0.68% | 140,213 |
| Jul 8, 2026 | 26.12 | 26.36 | 25.85 | 26.32 | +1.90% | 83,910 |
| Jul 7, 2026 | 25.50 | 25.92 | 25.50 | 25.83 | +1.81% | 113,484 |
| Jul 6, 2026 | 25.26 | 25.59 | 25.10 | 25.37 | +0.00% | 125,941 |
| Jul 2, 2026 | 25.26 | 25.66 | 25.24 | 25.37 | -0.04% | 121,902 |
| Jul 1, 2026 | 25.25 | 25.63 | 25.15 | 25.38 | +0.51% | 97,591 |
| Jun 30, 2026 | 25.45 | 25.77 | 25.18 | 25.25 | -0.24% | 166,377 |
| Jun 29, 2026 | 25.50 | 25.83 | 25.31 | 25.31 | -1.25% | 81,863 |
| Jun 26, 2026 | 25.50 | 26.32 | 25.50 | 25.63 | +0.23% | 48,026 |
| Jun 25, 2026 | 25.51 | 25.87 | 25.51 | 25.57 | -0.20% | 160,570 |
| Jun 24, 2026 | 26.01 | 26.01 | 25.50 | 25.62 | -2.25% | 104,750 |
| Jun 23, 2026 | 25.85 | 26.34 | 25.69 | 26.21 | +1.55% | 97,693 |
| Jun 22, 2026 | 25.12 | 25.85 | 25.12 | 25.81 | +3.24% | 111,051 |
| Jun 18, 2026 | 25.61 | 25.90 | 24.81 | 25.00 | -3.21% | 1,142,810 |
| Jun 17, 2026 | 26.13 | 26.23 | 25.61 | 25.83 | -0.54% | 133,102 |
| Jun 16, 2026 | 25.96 | 26.77 | 25.82 | 25.97 | -0.12% | 128,333 |
| Jun 15, 2026 | 26.86 | 27.00 | 25.95 | 26.00 | -2.66% | 225,241 |
| Jun 12, 2026 | 26.67 | 27.40 | 26.60 | 26.71 | -0.60% | 173,895 |
| Jun 11, 2026 | 27.30 | 27.67 | 26.60 | 26.87 | -1.97% | 188,627 |
| Jun 10, 2026 | 27.51 | 28.03 | 27.30 | 27.41 | -0.44% | 94,266 |
| Jun 9, 2026 | 27.51 | 27.77 | 27.28 | 27.53 | -0.47% | 82,594 |
| Jun 8, 2026 | 27.59 | 28.16 | 27.59 | 27.66 | +0.66% | 42,809 |
| Jun 5, 2026 | 27.94 | 28.10 | 27.38 | 27.48 | -2.28% | 132,532 |
| Jun 4, 2026 | 28.10 | 28.46 | 27.88 | 28.12 | -0.11% | 74,691 |
| Jun 3, 2026 | 28.15 | 28.24 | 27.78 | 28.15 | +0.32% | 108,929 |
| Jun 2, 2026 | 27.66 | 28.21 | 27.63 | 28.06 | +1.45% | 129,927 |
| Jun 1, 2026 | 27.10 | 27.66 | 27.10 | 27.66 | +2.14% | 95,562 |
| May 29, 2026 | 26.75 | 27.28 | 26.75 | 27.08 | +0.78% | 113,884 |
| May 28, 2026 | 27.07 | 27.14 | 26.75 | 26.87 | +0.00% | 75,308 |
| May 27, 2026 | 27.52 | 27.80 | 26.80 | 26.87 | -3.45% | 107,131 |
| May 26, 2026 | 27.48 | 28.08 | 27.40 | 27.83 | +1.31% | 116,948 |
| May 22, 2026 | 27.62 | 27.96 | 27.25 | 27.47 | -0.53% | 75,557 |
| May 21, 2026 | 27.75 | 28.02 | 27.39 | 27.61 | +0.82% | 61,712 |
| May 20, 2026 | 28.66 | 28.89 | 27.33 | 27.39 | -4.90% | 217,081 |
| May 19, 2026 | 28.25 | 28.87 | 27.95 | 28.80 | +1.95% | 618,766 |
| May 18, 2026 | 27.48 | 28.25 | 27.39 | 28.25 | +2.13% | 317,028 |
| May 15, 2026 | 27.26 | 27.89 | 27.21 | 27.66 | +1.58% | 105,888 |
| May 14, 2026 | 27.20 | 27.61 | 27.20 | 27.23 | +0.59% | 160,035 |
| May 13, 2026 | 26.83 | 27.07 | 26.59 | 27.07 | -0.29% | 139,807 |
| May 12, 2026 | 26.78 | 27.63 | 26.54 | 27.15 | +2.45% | 164,162 |
| May 11, 2026 | 26.23 | 26.78 | 26.07 | 26.50 | +1.84% | 172,523 |
| May 8, 2026 | 26.18 | 26.34 | 25.91 | 26.02 | -0.23% | 111,208 |
| May 7, 2026 | 26.20 | 26.23 | 25.52 | 26.08 | -0.08% | 134,194 |
| May 6, 2026 | 26.52 | 26.70 | 25.90 | 26.10 | -3.12% | 241,754 |
| May 5, 2026 | 27.25 | 27.47 | 26.86 | 26.94 | -1.07% | 145,168 |
| May 4, 2026 | 27.63 | 27.83 | 26.93 | 27.23 | -2.65% | 157,850 |
| May 1, 2026 | 28.00 | 28.05 | 27.79 | 27.97 | -0.04% | 268,463 |
| Apr 30, 2026 | 27.88 | 28.29 | 27.77 | 27.98 | -0.07% | 409,305 |
| Apr 29, 2026 | 28.24 | 28.27 | 27.72 | 28.00 | -0.81% | 105,039 |
| Apr 28, 2026 | 28.34 | 28.47 | 27.70 | 28.23 | +0.28% | 130,377 |
| Apr 27, 2026 | 28.26 | 28.26 | 27.91 | 28.15 | +0.14% | 186,237 |
| Apr 24, 2026 | 28.25 | 28.51 | 27.45 | 28.11 | -2.06% | 284,550 |
| Apr 23, 2026 | 28.94 | 28.94 | 28.62 | 28.70 | -0.03% | 197,216 |
| Apr 22, 2026 | 28.48 | 28.95 | 28.35 | 28.71 | +1.77% | 139,684 |
| Apr 21, 2026 | 28.15 | 28.30 | 27.98 | 28.21 | +1.02% | 99,830 |
| Apr 20, 2026 | 27.69 | 28.25 | 27.69 | 27.93 | +0.92% | 103,473 |
| Apr 17, 2026 | 27.87 | 27.99 | 27.41 | 27.67 | -1.98% | 109,303 |
| Apr 16, 2026 | 27.87 | 28.47 | 27.86 | 28.23 | +1.91% | 144,839 |
| Apr 15, 2026 | 27.91 | 27.99 | 27.64 | 27.70 | -0.32% | 83,985 |
| Apr 14, 2026 | 28.25 | 28.25 | 27.65 | 27.79 | -1.91% | 117,387 |
| Apr 13, 2026 | 27.99 | 28.58 | 27.96 | 28.33 | +1.76% | 214,786 |
| Apr 10, 2026 | 27.80 | 28.00 | 27.62 | 27.84 | +0.29% | 61,793 |
| Apr 9, 2026 | 27.99 | 28.11 | 27.60 | 27.76 | -0.86% | 147,421 |
| Apr 8, 2026 | 27.69 | 28.10 | 27.00 | 28.00 | -0.28% | 125,114 |
| Apr 7, 2026 | 28.13 | 28.50 | 27.90 | 28.08 | +0.43% | 312,588 |
| Apr 6, 2026 | 28.00 | 28.25 | 27.72 | 27.96 | -0.04% | 152,926 |
| Apr 2, 2026 | 27.84 | 28.46 | 27.74 | 27.97 | +2.04% | 238,458 |
| Apr 1, 2026 | 27.10 | 27.90 | 26.43 | 27.41 | +1.14% | 214,477 |
| Mar 31, 2026 | 28.07 | 28.07 | 27.10 | 27.10 | -2.80% | 178,244 |
| Mar 30, 2026 | 28.31 | 28.31 | 27.74 | 27.88 | -0.61% | 347,681 |
| Mar 27, 2026 | 27.98 | 28.12 | 27.76 | 28.05 | +0.36% | 173,491 |
| Mar 26, 2026 | 28.00 | 28.33 | 27.68 | 27.95 | +1.27% | 223,416 |
| Mar 25, 2026 | 27.55 | 28.12 | 27.54 | 27.60 | -0.36% | 67,727 |
| Mar 24, 2026 | 27.80 | 28.22 | 27.57 | 27.70 | +0.84% | 345,890 |
| Mar 23, 2026 | 27.56 | 27.71 | 27.10 | 27.47 | -0.36% | 218,189 |
| Mar 20, 2026 | 27.35 | 27.94 | 27.22 | 27.57 | +1.17% | 227,420 |
| Mar 19, 2026 | 27.25 | 27.50 | 27.10 | 27.25 | -0.07% | 143,768 |
| Mar 18, 2026 | 26.94 | 27.39 | 26.94 | 27.27 | +0.81% | 98,537 |
| Mar 17, 2026 | 27.19 | 27.38 | 27.00 | 27.05 | -0.70% | 132,769 |
| Mar 16, 2026 | 27.00 | 27.42 | 26.65 | 27.24 | +1.00% | 177,408 |
| Mar 13, 2026 | 26.96 | 27.22 | 26.56 | 26.97 | -0.19% | 107,057 |
| Mar 12, 2026 | 27.13 | 27.25 | 26.65 | 27.02 | +0.26% | 167,411 |
| Mar 11, 2026 | 26.33 | 27.05 | 26.25 | 26.95 | +3.22% | 115,495 |
| Mar 10, 2026 | 26.72 | 26.85 | 26.10 | 26.11 | -2.61% | 193,597 |
| Mar 9, 2026 | 27.25 | 27.43 | 26.66 | 26.81 | -0.26% | 228,187 |
| Mar 6, 2026 | 27.44 | 27.49 | 26.70 | 26.88 | +0.07% | 262,523 |
| Mar 5, 2026 | 26.56 | 27.30 | 26.40 | 26.86 | +1.13% | 146,977 |
| Mar 4, 2026 | 26.51 | 26.76 | 26.30 | 26.56 | -0.78% | 78,118 |
| Mar 3, 2026 | 26.92 | 27.50 | 26.25 | 26.77 | -1.04% | 294,968 |
| Mar 2, 2026 | 26.67 | 27.16 | 26.27 | 27.05 | +4.08% | 321,945 |
| Feb 27, 2026 | 25.66 | 26.09 | 25.41 | 25.99 | +1.92% | 167,078 |
| Feb 26, 2026 | 25.15 | 25.80 | 25.15 | 25.50 | +0.31% | 117,689 |
| Feb 25, 2026 | 25.73 | 25.73 | 25.23 | 25.42 | -0.20% | 53,226 |
| Feb 24, 2026 | 25.30 | 25.90 | 25.22 | 25.47 | +0.12% | 184,667 |
| Feb 23, 2026 | 25.26 | 25.70 | 25.01 | 25.44 | +0.32% | 143,868 |
| Feb 20, 2026 | 25.61 | 25.84 | 25.17 | 25.36 | -2.12% | 102,359 |
| Feb 19, 2026 | 25.50 | 25.91 | 25.29 | 25.91 | +1.69% | 219,862 |
| Feb 18, 2026 | 25.51 | 25.57 | 25.04 | 25.48 | +0.63% | 138,036 |
| Feb 17, 2026 | 25.63 | 25.63 | 24.88 | 25.32 | -0.63% | 106,081 |
| Feb 13, 2026 | 25.01 | 25.52 | 25.01 | 25.48 | +1.03% | 192,882 |
| Feb 12, 2026 | 25.50 | 25.71 | 24.90 | 25.22 | -0.79% | 254,942 |
| Feb 11, 2026 | 25.46 | 25.71 | 25.18 | 25.42 | +1.32% | 209,572 |
| Feb 10, 2026 | 24.92 | 25.09 | 24.66 | 25.09 | +0.68% | 93,464 |
| Feb 9, 2026 | 24.53 | 24.99 | 24.34 | 24.92 | +1.59% | 112,533 |
| Feb 6, 2026 | 24.18 | 24.57 | 23.73 | 24.53 | +1.45% | 173,171 |
| Feb 5, 2026 | 24.41 | 24.59 | 23.91 | 24.18 | -1.67% | 206,850 |
| Feb 4, 2026 | 24.70 | 25.00 | 24.32 | 24.59 | -0.45% | 278,009 |
| Feb 3, 2026 | 24.15 | 24.70 | 23.99 | 24.70 | +2.83% | 154,749 |
| Feb 2, 2026 | 24.46 | 24.77 | 24.02 | 24.02 | -5.47% | 198,189 |
| Jan 30, 2026 | 25.40 | 25.61 | 24.95 | 25.41 | +0.04% | 265,193 |
| Jan 29, 2026 | 25.76 | 25.83 | 25.09 | 25.40 | +0.24% | 250,284 |
| Jan 28, 2026 | 25.42 | 25.67 | 25.26 | 25.34 | +0.44% | 161,036 |
| Jan 27, 2026 | 24.56 | 25.29 | 24.56 | 25.23 | +2.81% | 190,389 |
| Jan 26, 2026 | 24.71 | 24.74 | 24.25 | 24.54 | -0.08% | 180,305 |
| Jan 23, 2026 | 23.89 | 24.69 | 23.84 | 24.56 | +3.76% | 256,354 |
| Jan 22, 2026 | 23.99 | 24.00 | 23.35 | 23.67 | -0.46% | 206,662 |
| Jan 21, 2026 | 23.58 | 23.85 | 23.40 | 23.78 | +1.80% | 205,923 |
| Jan 20, 2026 | 23.24 | 23.61 | 22.91 | 23.36 | +0.69% | 176,246 |
| Jan 16, 2026 | 23.49 | 23.54 | 23.05 | 23.20 | -0.47% | 73,017 |
| Jan 15, 2026 | 23.40 | 23.85 | 23.20 | 23.31 | -1.77% | 205,435 |
| Jan 14, 2026 | 23.36 | 23.93 | 23.36 | 23.73 | +1.63% | 137,388 |
| Jan 13, 2026 | 23.50 | 23.70 | 23.26 | 23.35 | +0.39% | 149,377 |
| Jan 12, 2026 | 23.15 | 23.59 | 23.02 | 23.26 | +0.30% | 131,423 |
| Jan 9, 2026 | 22.98 | 23.39 | 22.73 | 23.19 | +1.27% | 136,971 |
| Jan 8, 2026 | 22.38 | 22.98 | 22.26 | 22.90 | +2.37% | 142,210 |
| Jan 7, 2026 | 22.50 | 22.63 | 22.07 | 22.37 | -0.31% | 117,510 |
| Jan 6, 2026 | 22.97 | 23.19 | 22.32 | 22.44 | -2.60% | 132,376 |
| Jan 5, 2026 | 23.46 | 23.51 | 22.79 | 23.04 | -0.90% | 127,716 |
| Jan 2, 2026 | 22.36 | 23.44 | 22.33 | 23.25 | +3.98% | 202,484 |
| Dec 31, 2025 | 22.19 | 22.45 | 21.74 | 22.36 | +1.31% | 206,647 |
| Dec 30, 2025 | 22.00 | 22.26 | 22.00 | 22.07 | -0.18% | 168,807 |
| Dec 29, 2025 | 22.21 | 22.30 | 22.05 | 22.11 | -0.05% | 162,404 |
| Dec 26, 2025 | 22.04 | 22.20 | 21.88 | 22.12 | -0.36% | 109,453 |
| Dec 24, 2025 | 22.00 | 22.29 | 21.95 | 22.20 | +0.20% | 121,574 |
| Dec 23, 2025 | 22.31 | 22.40 | 21.93 | 22.16 | -0.47% | 160,514 |
| Dec 22, 2025 | 22.27 | 22.50 | 22.11 | 22.26 | +0.32% | 186,768 |
| Dec 19, 2025 | 22.15 | 22.35 | 22.04 | 22.19 | +0.36% | 320,141 |
| Dec 18, 2025 | 22.20 | 22.43 | 21.93 | 22.11 | -0.67% | 158,073 |
| Dec 17, 2025 | 21.64 | 22.41 | 21.64 | 22.26 | +2.82% | 137,856 |
| Dec 16, 2025 | 21.87 | 22.10 | 21.37 | 21.65 | -1.86% | 223,709 |
| Dec 15, 2025 | 22.68 | 22.68 | 21.91 | 22.06 | -2.73% | 268,547 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.51 | 22.68 | +0.22% | 150,703 |
| Dec 11, 2025 | 22.79 | 23.30 | 22.55 | 22.63 | -0.66% | 108,484 |
| Dec 10, 2025 | 22.97 | 23.08 | 22.66 | 22.78 | -1.34% | 141,423 |
| Dec 9, 2025 | 22.90 | 23.24 | 22.72 | 23.09 | +1.94% | 177,318 |
| Dec 8, 2025 | 23.15 | 23.29 | 22.50 | 22.65 | -1.48% | 218,826 |
| Dec 5, 2025 | 22.36 | 23.42 | 22.36 | 22.99 | +2.00% | 461,746 |
| Dec 4, 2025 | 22.35 | 22.66 | 22.18 | 22.54 | +1.62% | 265,047 |
| Dec 3, 2025 | 21.66 | 22.25 | 21.58 | 22.18 | +2.92% | 227,472 |
| Dec 2, 2025 | 21.70 | 21.87 | 21.39 | 21.55 | -0.37% | 212,659 |
| Dec 1, 2025 | 22.11 | 22.59 | 21.46 | 21.63 | -1.44% | 336,782 |
| Nov 28, 2025 | 21.41 | 22.00 | 20.85 | 21.95 | +3.22% | 261,234 |
| Nov 26, 2025 | 21.90 | 21.90 | 21.19 | 21.26 | -2.92% | 515,496 |
| Nov 25, 2025 | 22.25 | 22.43 | 21.18 | 21.90 | -2.14% | 473,874 |
| Nov 24, 2025 | 22.50 | 22.72 | 22.14 | 22.38 | -0.53% | 192,143 |
| Nov 21, 2025 | 22.62 | 22.93 | 22.49 | 22.50 | -1.06% | 166,403 |
| Nov 20, 2025 | 23.00 | 23.55 | 22.60 | 22.74 | -1.26% | 149,715 |
| Nov 19, 2025 | 23.30 | 23.64 | 22.95 | 23.03 | -1.62% | 76,390 |
| Nov 18, 2025 | 23.40 | 23.53 | 23.07 | 23.41 | +0.04% | 85,936 |
| Nov 17, 2025 | 23.52 | 24.01 | 23.25 | 23.40 | -0.89% | 135,372 |
Daily open, high, low, close and volume for Dorchester Minerals LP (DMLP). Showing 248 trading days. Unadjusted prices.