NASDAQ : DMLP
Dorchester Minerals, L.P. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 29.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Dorchester Minerals, L.P. (DMLP) closed at 28.464 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.61 | 29.12 | 28.16 | 28.464 | 57,842 | -1.57% |
| 2026-10-30 | 30.54 | 31.082 | 29.7 | 29.8 | 157,494 | -2.10% |
| 2026-10-29 | 30.91 | 31.07 | 30.262 | 30.44 | 84,039 | -0.81% |
| 2026-10-28 | 30.46 | 31 | 30.46 | 30.69 | 133,142 | +0.89% |
| 2026-10-27 | 30.58 | 30.78 | 30.21 | 30.42 | 94,742 | -0.52% |
| 2026-10-26 | 30.34 | 30.76 | 30.17 | 30.58 | 65,957 | -0.20% |
| 2026-10-23 | 30.13 | 30.89 | 30 | 30.64 | 103,525 | +2.20% |
| 2026-10-22 | 30 | 30.25 | 29.7 | 29.98 | 49,328 | +0.00% |
| 2026-10-21 | 30.11 | 30.245 | 29.895 | 29.98 | 42,978 | -0.60% |
| 2026-10-20 | 30 | 30.42 | 29.79 | 30.16 | 65,912 | +0.37% |
| 2026-10-19 | 30.16 | 30.49 | 29.83 | 30.05 | 86,929 | -1.25% |
| 2026-10-16 | 29.72 | 30.5 | 29.72 | 30.43 | 109,340 | +1.87% |
| 2026-10-15 | 29.86 | 30.11 | 29.719 | 29.87 | 50,957 | -0.43% |
| 2026-10-14 | 30.3 | 30.3 | 29.84 | 30 | 53,114 | -0.53% |
| 2026-10-13 | 29.89 | 30.2 | 29.75 | 30.16 | 71,737 | +1.51% |
| 2026-10-12 | 29.79 | 29.99 | 29.51 | 29.71 | 49,815 | -0.13% |
| 2026-10-09 | 29.38 | 29.98 | 29.38 | 29.75 | 64,801 | +1.02% |
| 2026-10-08 | 29.32 | 29.81 | 29.25 | 29.45 | 64,809 | +1.52% |
| 2026-10-07 | 29.12 | 29.34 | 28.663 | 29.01 | 75,061 | -0.36% |
| 2026-10-06 | 28.99 | 29.433 | 28.86 | 29.115 | 53,621 | +0.43% |
| 2026-10-05 | 28.51 | 29 | 28.21 | 28.99 | 102,193 | +1.22% |
| 2026-10-02 | 28.6 | 28.753 | 28.25 | 28.64 | 55,564 | +0.14% |
| 2026-10-01 | 28.16 | 28.78 | 27.94 | 28.6 | 149,855 | +2.00% |
| 2026-09-30 | 28.51 | 28.62 | 27.99 | 28.04 | 116,696 | -1.79% |
| 2026-09-29 | 28.06 | 28.765 | 28.01 | 28.55 | 101,007 | +0.78% |
| 2026-09-28 | 29.02 | 29.02 | 28.31 | 28.33 | 93,732 | -2.44% |
| 2026-09-25 | 29.21 | 29.48 | 28.74 | 29.04 | 96,703 | -0.92% |
| 2026-09-24 | 29.29 | 29.6 | 29.23 | 29.31 | 60,759 | +0.69% |
| 2026-09-23 | 29.15 | 29.395 | 29.045 | 29.11 | 50,365 | +0.03% |
| 2026-09-22 | 29.3 | 29.55 | 29 | 29.1 | 89,407 | -1.09% |
| 2026-09-21 | 29.97 | 29.97 | 29.3 | 29.42 | 117,544 | -1.24% |
| 2026-09-18 | 29.66 | 29.94 | 29.503 | 29.79 | 98,708 | +0.07% |
| 2026-09-17 | 30.15 | 30.3 | 29.494 | 29.77 | 94,117 | +1.05% |
| 2026-09-16 | 30.31 | 30.4 | 29.42 | 29.46 | 129,155 | -3.12% |
| 2026-09-15 | 29.94 | 30.54 | 29.895 | 30.41 | 158,815 | +2.15% |
| 2026-09-14 | 29.67 | 29.89 | 29.553 | 29.77 | 187,358 | +0.74% |
| 2026-09-11 | 29.46 | 29.66 | 29.41 | 29.55 | 49,645 | -0.34% |
| 2026-09-10 | 29.74 | 29.74 | 29.349 | 29.65 | 46,150 | -0.03% |
| 2026-09-09 | 29.55 | 29.74 | 29.405 | 29.66 | 62,664 | +0.82% |
| 2026-09-08 | 29.21 | 29.66 | 29.21 | 29.42 | 66,709 | +0.72% |
| 2026-09-04 | 29.15 | 29.48 | 29 | 29.21 | 105,192 | -0.14% |
| 2026-09-03 | 29.48 | 29.48 | 29.155 | 29.25 | 73,026 | -0.14% |
| 2026-09-02 | 29.24 | 29.6 | 29 | 29.29 | 98,461 | +0.31% |
| 2026-09-01 | 29.24 | 29.26 | 28.945 | 29.2 | 82,806 | +1.00% |
| 2026-08-31 | 29.07 | 29.07 | 28.68 | 28.91 | 78,850 | +0.91% |
| 2026-08-28 | 28.36 | 28.91 | 28.36 | 28.65 | 78,526 | -0.21% |
| 2026-08-27 | 28.72 | 29.09 | 28.421 | 28.71 | 103,040 | -0.03% |
| 2026-08-26 | 28.82 | 29.23 | 28.71 | 28.72 | 99,845 | -0.73% |
| 2026-08-25 | 29.1 | 29.17 | 28.83 | 28.93 | 86,424 | -0.92% |
| 2026-08-24 | 29.04 | 29.26 | 28.831 | 29.2 | 144,943 | +0.62% |
| 2026-08-21 | 28.61 | 29.15 | 28.61 | 29.02 | 192,138 | +1.43% |
| 2026-08-20 | 28.34 | 28.61 | 28.26 | 28.61 | 156,717 | +1.42% |
| 2026-08-19 | 27.99 | 28.36 | 27.99 | 28.21 | 194,084 | +0.57% |
| 2026-08-18 | 28.11 | 28.11 | 27.95 | 28.05 | 97,677 | -0.21% |
| 2026-08-17 | 28 | 28.11 | 27.86 | 28.11 | 137,634 | +1.44% |
| 2026-08-14 | 27.7 | 28.03 | 27.59 | 27.71 | 179,726 | +0.43% |
| 2026-08-13 | 27.38 | 27.746 | 27.27 | 27.59 | 220,009 | +0.36% |
| 2026-08-12 | 27.26 | 27.61 | 27.11 | 27.49 | 154,348 | +1.14% |
| 2026-08-11 | 26.7 | 27.205 | 26.6 | 27.18 | 176,741 | +2.45% |
| 2026-08-10 | 26.12 | 26.7 | 26.08 | 26.53 | 167,964 | +1.73% |
| 2026-08-07 | 25.83 | 26.22 | 25.617 | 26.08 | 94,004 | +1.01% |
| 2026-08-06 | 25.63 | 25.98 | 25.55 | 25.82 | 122,500 | +1.22% |
| 2026-08-05 | 25.65 | 25.724 | 25.345 | 25.51 | 141,397 | +0.12% |
| 2026-08-04 | 25.61 | 25.88 | 25.4 | 25.48 | 154,704 | -0.89% |
| 2026-08-03 | 26.14 | 26.14 | 25.35 | 25.71 | 366,894 | -2.38% |
| 2026-07-31 | 27.29 | 27.63 | 27.01 | 27.61 | 327,854 | +2.45% |
| 2026-07-30 | 26.92 | 27.115 | 26.68 | 26.95 | 385,746 | +0.19% |
| 2026-07-29 | 27.56 | 27.8 | 26.76 | 26.9 | 327,148 | -0.44% |
| 2026-07-28 | 27.19 | 27.5 | 26.77 | 27.02 | 267,074 | -0.55% |
| 2026-07-27 | 27.61 | 27.98 | 27 | 27.17 | 529,366 | -2.23% |
| 2026-07-24 | 27.51 | 27.95 | 27.51 | 27.79 | 524,345 | +1.28% |
| 2026-07-23 | 27.65 | 27.65 | 27.3 | 27.44 | 494,362 | +0.62% |
| 2026-07-22 | 27.59 | 27.656 | 27.21 | 27.27 | 318,447 | -0.11% |
| 2026-07-21 | 27.46 | 27.55 | 27.14 | 27.3 | 287,325 | +0.04% |
| 2026-07-20 | 27.32 | 27.47 | 27.19 | 27.29 | 374,528 | +0.15% |
| 2026-07-17 | 27.4 | 27.4 | 27.2 | 27.25 | 315,906 | +0.52% |
| 2026-07-16 | 27.26 | 27.48 | 27.05 | 27.11 | 286,998 | -0.40% |
| 2026-07-15 | 27.27 | 27.48 | 27.15 | 27.22 | 104,589 | +0.37% |
| 2026-07-14 | 27.08 | 27.19 | 26.86 | 27.12 | 154,475 | +1.16% |
| 2026-07-13 | 26.52 | 26.89 | 26.52 | 26.81 | 129,361 | +1.09% |
| 2026-07-10 | 26.71 | 26.78 | 26.34 | 26.52 | 42,537 | +0.08% |
| 2026-07-09 | 26.01 | 26.7 | 26.01 | 26.5 | 140,213 | +0.68% |
| 2026-07-08 | 26.12 | 26.355 | 25.854 | 26.32 | 83,910 | +1.90% |
| 2026-07-07 | 25.5 | 25.92 | 25.5 | 25.83 | 113,484 | +1.81% |
| 2026-07-06 | 25.26 | 25.588 | 25.1 | 25.37 | 125,940 | +0.00% |
| 2026-07-02 | 25.26 | 25.66 | 25.24 | 25.37 | 121,902 | -0.04% |
| 2026-07-01 | 25.25 | 25.63 | 25.15 | 25.38 | 97,591 | +0.51% |
| 2026-06-30 | 25.45 | 25.77 | 25.18 | 25.25 | 166,376 | -0.24% |
| 2026-06-29 | 25.5 | 25.83 | 25.31 | 25.31 | 81,862 | -1.25% |
| 2026-06-26 | 25.5 | 26.32 | 25.5 | 25.63 | 48,026 | +0.23% |
| 2026-06-25 | 25.51 | 25.87 | 25.51 | 25.57 | 160,570 | -0.20% |
| 2026-06-24 | 26.01 | 26.01 | 25.5 | 25.62 | 104,750 | -2.25% |
| 2026-06-23 | 25.85 | 26.34 | 25.69 | 26.21 | 97,692 | +1.55% |
| 2026-06-22 | 25.12 | 25.85 | 25.12 | 25.81 | 111,051 | +3.24% |
| 2026-06-18 | 25.61 | 25.904 | 24.81 | 25 | 1,143,073 | -3.21% |
| 2026-06-17 | 26.13 | 26.23 | 25.61 | 25.83 | 133,101 | -0.54% |
| 2026-06-16 | 25.96 | 26.765 | 25.82 | 25.97 | 128,333 | -0.12% |
| 2026-06-15 | 26.86 | 26.995 | 25.95 | 26 | 225,240 | -2.66% |
| 2026-06-12 | 26.67 | 27.4 | 26.6 | 26.71 | 173,895 | -0.60% |
| 2026-06-11 | 27.3 | 27.67 | 26.6 | 26.87 | 188,626 | -1.97% |
| 2026-06-10 | 27.51 | 28.03 | 27.3 | 27.41 | 94,266 | -0.44% |
| 2026-06-09 | 27.51 | 27.77 | 27.28 | 27.53 | 82,593 | -0.47% |
| 2026-06-08 | 27.59 | 28.155 | 27.59 | 27.66 | 42,809 | +0.66% |
| 2026-06-05 | 27.94 | 28.1 | 27.38 | 27.48 | 132,531 | -2.28% |
| 2026-06-04 | 28.1 | 28.46 | 27.88 | 28.12 | 74,691 | -0.11% |
| 2026-06-03 | 28.15 | 28.24 | 27.779 | 28.15 | 108,928 | +0.32% |
| 2026-06-02 | 27.66 | 28.21 | 27.63 | 28.06 | 129,927 | +1.45% |
| 2026-06-01 | 27.1 | 27.66 | 27.1 | 27.66 | 95,561 | +2.14% |
| 2026-05-29 | 26.75 | 27.28 | 26.75 | 27.08 | 113,884 | +0.78% |
| 2026-05-28 | 27.065 | 27.14 | 26.745 | 26.87 | 75,307 | +0.00% |
| 2026-05-27 | 27.52 | 27.8 | 26.8 | 26.87 | 107,131 | -3.45% |
| 2026-05-26 | 27.48 | 28.077 | 27.4 | 27.83 | 116,947 | +1.31% |
| 2026-05-22 | 27.62 | 27.96 | 27.25 | 27.47 | 75,557 | -0.53% |
| 2026-05-21 | 27.75 | 28.02 | 27.39 | 27.615 | 61,711 | +0.82% |
| 2026-05-20 | 28.66 | 28.89 | 27.33 | 27.39 | 217,081 | -4.90% |
| 2026-05-19 | 28.25 | 28.87 | 27.95 | 28.8 | 618,766 | +1.95% |
| 2026-05-18 | 27.48 | 28.25 | 27.39 | 28.25 | 317,028 | +2.13% |
| 2026-05-15 | 27.26 | 27.89 | 27.21 | 27.66 | 105,887 | +1.58% |
| 2026-05-14 | 27.2 | 27.61 | 27.2 | 27.23 | 160,035 | +0.59% |
| 2026-05-13 | 26.83 | 27.07 | 26.595 | 27.07 | 139,807 | -0.29% |