Dorchester Minerals L.P. (DMLP)
29.86
0.28 (0.95%)
At close: Mar 11, 2025, 3:59 PM
29.87
0.02%
After-hours: Mar 11, 2025, 07:57 PM EDT
DMLP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 30.14 | 30.48 | 29.29 | 29.58 | -0.59 | -1.96% | 99,158 |
| Mar 7, 2025 | 29.62 | 30.20 | 29.62 | 30.17 | 0.55 | 1.86% | 104,700 |
| Mar 6, 2025 | 29.90 | 30.14 | 29.54 | 29.62 | -0.27 | -0.90% | 77,241 |
| Mar 5, 2025 | 29.26 | 30.02 | 29.02 | 29.89 | 0.49 | 1.67% | 131,847 |
| Mar 4, 2025 | 28.94 | 29.88 | 28.59 | 29.40 | 0.23 | 0.79% | 242,000 |
| Mar 3, 2025 | 30.26 | 30.48 | 28.25 | 29.17 | -1.24 | -4.08% | 399,607 |
| Feb 28, 2025 | 31.07 | 31.14 | 30.22 | 30.41 | -0.65 | -2.09% | 317,100 |
| Feb 27, 2025 | 31.00 | 31.32 | 30.51 | 31.06 | 0.06 | 0.19% | 238,000 |
| Feb 26, 2025 | 30.53 | 31.03 | 30.30 | 31.00 | 0.37 | 1.21% | 303,100 |
| Feb 25, 2025 | 30.95 | 31.05 | 30.43 | 30.63 | -0.43 | -1.38% | 145,012 |
| Feb 24, 2025 | 31.22 | 31.39 | 30.94 | 31.06 | -0.15 | -0.48% | 133,815 |
| Feb 21, 2025 | 32.10 | 32.10 | 31.00 | 31.21 | -0.88 | -2.74% | 174,715 |
| Feb 20, 2025 | 32.40 | 32.47 | 31.77 | 32.09 | -0.33 | -1.02% | 127,900 |
| Feb 19, 2025 | 32.08 | 32.43 | 31.74 | 32.42 | 0.44 | 1.38% | 153,659 |
| Feb 18, 2025 | 32.00 | 32.10 | 31.66 | 31.98 | 0.04 | 0.13% | 130,206 |
| Feb 14, 2025 | 32.08 | 32.33 | 31.80 | 31.94 | -0.08 | -0.25% | 95,900 |
| Feb 13, 2025 | 32.08 | 32.33 | 31.61 | 32.02 | 0.11 | 0.34% | 130,460 |
| Feb 12, 2025 | 32.14 | 32.20 | 31.60 | 31.91 | -0.12 | -0.37% | 110,616 |
| Feb 11, 2025 | 32.00 | 32.45 | 31.81 | 32.03 | 0.07 | 0.22% | 166,631 |
| Feb 10, 2025 | 31.56 | 32.00 | 31.47 | 31.96 | 0.62 | 1.98% | 101,254 |
| Feb 7, 2025 | 31.17 | 31.66 | 31.02 | 31.34 | -0.05 | -0.16% | 97,714 |
| Feb 6, 2025 | 30.94 | 31.44 | 30.94 | 31.39 | 0.39 | 1.26% | 116,700 |
| Feb 5, 2025 | 31.04 | 31.10 | 30.69 | 31.00 | 0.00 | 0.00% | 126,100 |
| Feb 4, 2025 | 31.01 | 31.13 | 30.51 | 31.00 | -0.14 | -0.45% | 126,900 |
| Feb 3, 2025 | 30.61 | 31.25 | 30.30 | 31.14 | -0.28 | -0.89% | 190,626 |
| Jan 31, 2025 | 31.84 | 32.00 | 31.28 | 31.42 | -0.42 | -1.32% | 127,200 |
| Jan 30, 2025 | 32.00 | 32.24 | 31.75 | 31.84 | -0.18 | -0.56% | 76,706 |
| Jan 29, 2025 | 31.85 | 32.09 | 31.52 | 32.02 | 0.19 | 0.60% | 111,400 |
| Jan 28, 2025 | 31.96 | 31.96 | 31.49 | 31.83 | 0.21 | 0.66% | 116,034 |
| Jan 27, 2025 | 32.23 | 32.44 | 31.61 | 31.62 | -0.69 | -2.14% | 105,800 |
| Jan 24, 2025 | 32.40 | 32.66 | 32.20 | 32.31 | 0.20 | 0.62% | 172,214 |
| Jan 23, 2025 | 32.40 | 32.70 | 32.10 | 32.11 | -0.22 | -0.68% | 250,263 |
| Jan 22, 2025 | 33.06 | 33.29 | 32.21 | 32.33 | -0.78 | -2.36% | 245,200 |
| Jan 21, 2025 | 33.30 | 33.40 | 33.08 | 33.11 | 0.00 | 0.00% | 383,200 |
| Jan 17, 2025 | 33.75 | 33.84 | 33.08 | 33.11 | -0.51 | -1.52% | 251,500 |
| Jan 16, 2025 | 33.64 | 33.78 | 33.57 | 33.62 | -0.02 | -0.06% | 196,808 |
| Jan 15, 2025 | 33.75 | 33.92 | 33.47 | 33.64 | -0.06 | -0.18% | 188,400 |
| Jan 14, 2025 | 33.72 | 33.78 | 33.53 | 33.70 | -0.01 | -0.03% | 228,720 |
| Jan 13, 2025 | 34.00 | 34.02 | 33.44 | 33.71 | -0.07 | -0.21% | 318,300 |
| Jan 10, 2025 | 34.00 | 34.00 | 33.37 | 33.78 | 0.01 | 0.03% | 162,700 |
| Jan 8, 2025 | 34.08 | 34.34 | 33.63 | 33.77 | -0.21 | -0.62% | 99,949 |
| Jan 7, 2025 | 34.48 | 34.48 | 33.79 | 33.98 | -0.22 | -0.64% | 189,000 |
| Jan 6, 2025 | 34.24 | 34.72 | 34.00 | 34.20 | 0.11 | 0.32% | 56,600 |
| Jan 3, 2025 | 34.85 | 34.88 | 33.26 | 34.09 | -0.59 | -1.70% | 232,707 |
| Jan 2, 2025 | 33.34 | 34.68 | 33.34 | 34.68 | 1.35 | 4.05% | 290,600 |
| Dec 31, 2024 | 33.05 | 33.79 | 32.75 | 33.33 | 0.28 | 0.85% | 110,800 |
| Dec 30, 2024 | 33.48 | 33.48 | 32.64 | 33.05 | -0.23 | -0.69% | 85,600 |
| Dec 27, 2024 | 32.80 | 33.50 | 32.69 | 33.28 | 0.21 | 0.64% | 119,500 |
| Dec 26, 2024 | 32.52 | 33.09 | 32.33 | 33.07 | 0.63 | 1.94% | 46,300 |
| Dec 24, 2024 | 32.19 | 32.84 | 32.08 | 32.44 | 0.21 | 0.65% | 47,710 |