Dorchester Minerals L.P. (DMLP)
NASDAQ: DMLP
· Real-Time Price · USD
25.36
0.13 (0.52%)
At close: Oct 03, 2025, 3:59 PM
25.36
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
DMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.25 | 25.52 | 25.20 | 25.36 | 25.36 | 0.52% | 56,940 |
| Oct 2, 2025 | 25.93 | 26.09 | 25.18 | 25.23 | 25.23 | -2.32% | 105,026 |
| Oct 1, 2025 | 25.77 | 26.04 | 25.75 | 25.83 | 25.83 | -0.23% | 70,511 |
| Sep 30, 2025 | 25.77 | 26.02 | 25.64 | 25.89 | 25.89 | 0.39% | 89,448 |
| Sep 29, 2025 | 26.24 | 26.24 | 25.65 | 25.79 | 25.79 | -1.30% | 89,800 |
| Sep 26, 2025 | 25.86 | 26.32 | 25.85 | 26.13 | 26.13 | 1.36% | 92,200 |
| Sep 25, 2025 | 25.62 | 25.78 | 25.55 | 25.78 | 25.78 | 0.82% | 42,600 |
| Sep 24, 2025 | 25.55 | 25.78 | 25.37 | 25.57 | 25.57 | 0.35% | 57,124 |
| Sep 23, 2025 | 25.01 | 25.67 | 25.01 | 25.48 | 25.48 | 1.35% | 57,300 |
| Sep 22, 2025 | 25.18 | 25.26 | 25.00 | 25.14 | 25.14 | -0.63% | 103,000 |
| Sep 19, 2025 | 25.63 | 25.63 | 25.15 | 25.30 | 25.30 | -1.29% | 155,600 |
| Sep 18, 2025 | 25.83 | 25.83 | 25.45 | 25.63 | 25.63 | -0.47% | 39,000 |
| Sep 17, 2025 | 25.49 | 25.79 | 25.30 | 25.75 | 25.75 | 1.42% | 122,642 |
| Sep 16, 2025 | 25.50 | 25.67 | 25.33 | 25.39 | 25.39 | -0.16% | 120,700 |
| Sep 15, 2025 | 25.33 | 25.67 | 25.33 | 25.43 | 25.43 | 0.36% | 152,600 |
| Sep 12, 2025 | 25.50 | 25.66 | 25.31 | 25.34 | 25.34 | -0.59% | 67,500 |
| Sep 11, 2025 | 25.32 | 25.63 | 25.32 | 25.49 | 25.49 | 0.71% | 47,411 |
| 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 |
Page 1 of 136