Dorchester Minerals L.P. (DMLP)
NASDAQ: DMLP
· Real-Time Price · USD
25.31
0.27 (1.08%)
At close: Sep 10, 2025, 3:59 PM
25.31
0.00%
After-hours: Sep 10, 2025, 04:10 PM EDT
DMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.81 | 25.40 | 24.81 | 25.31 | 25.31 | 1.08% | 82,614 |
| Sep 9, 2025 | 24.79 | 25.24 | 24.75 | 25.04 | 25.04 | 1.58% | 70,800 |
| Sep 8, 2025 | 24.71 | 25.18 | 24.50 | 24.65 | 24.65 | -1.04% | 130,100 |
| Sep 5, 2025 | 25.45 | 25.60 | 24.83 | 24.91 | 24.91 | -2.01% | 228,139 |
| Sep 4, 2025 | 25.15 | 25.58 | 25.15 | 25.42 | 25.42 | 0.59% | 59,444 |
| Sep 3, 2025 | 25.18 | 25.39 | 25.09 | 25.27 | 25.27 | -0.12% | 114,817 |
| Sep 2, 2025 | 25.17 | 25.47 | 25.02 | 25.30 | 25.30 | 0.52% | 107,515 |
| Aug 29, 2025 | 24.76 | 25.27 | 24.76 | 25.17 | 25.17 | 1.37% | 97,147 |
| Aug 28, 2025 | 24.57 | 24.83 | 24.50 | 24.83 | 24.83 | 1.22% | 69,100 |
| Aug 27, 2025 | 24.63 | 24.89 | 24.46 | 24.53 | 24.53 | -0.77% | 94,600 |
| Aug 26, 2025 | 24.55 | 24.73 | 24.33 | 24.72 | 24.72 | -0.32% | 108,500 |
| Aug 25, 2025 | 24.91 | 25.10 | 24.69 | 24.80 | 24.80 | -0.20% | 84,646 |
| Aug 22, 2025 | 24.17 | 24.87 | 24.17 | 24.85 | 24.85 | 2.69% | 75,200 |
| Aug 21, 2025 | 24.15 | 24.43 | 24.09 | 24.20 | 24.20 | -0.29% | 113,916 |
| Aug 20, 2025 | 24.09 | 24.45 | 24.02 | 24.27 | 24.27 | 0.62% | 104,149 |
| Aug 19, 2025 | 24.34 | 24.55 | 24.01 | 24.12 | 24.12 | -0.90% | 100,014 |
| Aug 18, 2025 | 24.74 | 24.83 | 24.27 | 24.34 | 24.34 | -1.54% | 135,700 |
| Aug 15, 2025 | 25.06 | 25.25 | 24.67 | 24.72 | 24.72 | -1.32% | 163,500 |
| Aug 14, 2025 | 24.72 | 25.24 | 24.41 | 25.05 | 25.05 | 1.25% | 194,615 |
| Aug 13, 2025 | 24.52 | 24.80 | 24.12 | 24.74 | 24.74 | 0.32% | 302,845 |