Dorchester Minerals L.P. (DMLP)
NASDAQ: DMLP
· Real-Time Price · USD
25.00
0.26 (1.05%)
At close: Aug 14, 2025, 3:59 PM
25.80
3.20%
After-hours: Aug 14, 2025, 04:25 PM EDT
DMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.72 | 25.24 | 24.41 | 25.05 | n/a | 1.25% | 194,615 |
| Aug 13, 2025 | 24.52 | 24.80 | 24.12 | 24.74 | 24.74 | 0.32% | 302,845 |
| Aug 12, 2025 | 25.24 | 25.38 | 24.50 | 24.66 | 24.66 | -2.26% | 314,214 |
| Aug 11, 2025 | 25.86 | 26.05 | 25.22 | 25.23 | 25.23 | -2.55% | 168,037 |
| Aug 8, 2025 | 26.12 | 26.18 | 25.53 | 25.89 | 25.89 | -1.45% | 260,906 |
| Aug 7, 2025 | 26.59 | 26.80 | 26.21 | 26.27 | 26.27 | -1.05% | 105,938 |
| Aug 6, 2025 | 26.56 | 26.84 | 26.53 | 26.55 | 26.55 | -0.23% | 76,944 |
| Aug 5, 2025 | 26.63 | 26.69 | 26.22 | 26.61 | 26.61 | -0.22% | 158,648 |
| Aug 4, 2025 | 26.52 | 27.19 | 26.49 | 26.67 | 26.67 | -2.27% | 125,799 |
| Aug 1, 2025 | 27.48 | 27.48 | 26.90 | 27.29 | 26.67 | -0.40% | 118,209 |
| Jul 31, 2025 | 27.50 | 27.88 | 27.05 | 27.40 | 26.78 | -1.26% | 180,300 |
| Jul 30, 2025 | 28.00 | 28.00 | 27.52 | 27.75 | 27.12 | -0.75% | 73,039 |
| Jul 29, 2025 | 27.96 | 27.99 | 27.56 | 27.96 | 27.32 | 0.18% | 88,471 |
| Jul 28, 2025 | 27.52 | 28.00 | 27.52 | 27.91 | 27.28 | 1.42% | 82,958 |
| Jul 25, 2025 | 27.39 | 27.69 | 27.30 | 27.52 | 26.89 | 0.15% | 54,200 |
| Jul 24, 2025 | 27.50 | 27.63 | 27.20 | 27.48 | 26.86 | 0.22% | 69,159 |
| Jul 23, 2025 | 27.13 | 27.44 | 27.10 | 27.42 | 26.80 | 1.11% | 64,200 |
| Jul 22, 2025 | 27.30 | 27.45 | 27.12 | 27.12 | 26.50 | -0.26% | 83,400 |
| Jul 21, 2025 | 27.67 | 27.67 | 27.19 | 27.19 | 26.57 | -1.13% | 71,029 |
| Jul 18, 2025 | 27.81 | 27.89 | 27.43 | 27.50 | 26.88 | -0.76% | 77,141 |