Skip to main content
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
26.88
+0.02 (0.07%)
At close: Mar 6, 2026, 4:00 PM EST
27.15
+0.27 (1.00%)
After-hours: Mar 6, 2026, 6:13 PM EST

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.4427.4926.7026.8826.880.07%262,497
Mar 5, 202626.5627.3026.4026.8626.861.13%146,971
Mar 4, 202626.5126.7626.3026.5626.56-0.78%78,098
Mar 3, 202626.9227.5026.2526.7726.77-1.04%294,794
Mar 2, 202626.6727.1626.2727.0527.054.08%321,715
Feb 27, 202625.6626.0925.4125.9925.991.92%167,015
Feb 26, 202625.1525.8025.1525.5025.500.31%117,687
Feb 25, 202625.7325.7325.2325.4225.42-0.20%53,226
Feb 24, 202625.3025.9025.2225.4725.470.12%184,597
Feb 23, 202625.2625.7125.0125.4425.440.32%143,867
Feb 20, 202625.6125.8425.1725.3625.36-2.12%102,289
Feb 19, 202625.5025.9125.2925.9125.911.69%219,857
Feb 18, 202625.5125.5725.0425.4825.480.63%138,036
Feb 17, 202625.6325.6324.8825.3225.32-0.63%105,674
Feb 13, 202625.0125.5225.0125.4825.481.03%192,347
Feb 12, 202625.5025.7124.9025.2225.22-0.79%254,903
Feb 11, 202625.4625.7125.1825.4225.421.32%209,474
Feb 10, 202624.9225.0924.6625.0925.090.68%93,464
Feb 9, 202624.5324.9924.3524.9224.921.59%112,245
Feb 6, 202624.1824.5723.7324.5324.531.45%173,171
Feb 5, 202624.4124.5923.9124.1824.18-1.67%206,845
Feb 4, 202624.7025.0024.3224.5924.59-0.45%275,309
Feb 3, 202624.1524.7023.9924.7024.702.83%153,978
Feb 2, 202624.4624.7724.0224.0224.02-5.47%198,120
Jan 30, 202625.4025.6224.9525.4124.650.04%265,193
Jan 29, 202625.7625.8325.0925.4024.640.24%250,284
Jan 28, 202625.4225.6725.2625.3424.590.44%161,036
Jan 27, 202624.5625.2924.5625.2324.482.81%190,389
Jan 26, 202624.7124.7424.2524.5423.81-0.08%180,305
Jan 23, 202623.8924.6923.8424.5623.833.76%256,354
Jan 22, 202623.9924.0023.3523.6722.97-0.46%206,662
Jan 21, 202623.5823.8523.4023.7823.071.80%205,923
Jan 20, 202623.2423.6122.9123.3622.670.69%176,246
Jan 16, 202623.4923.5423.0523.2022.51-0.47%73,017
Jan 15, 202623.4023.8523.2023.3122.62-1.77%205,435
Jan 14, 202623.3623.9323.3623.7323.021.63%137,388
Jan 13, 202623.5023.7023.2623.3522.660.39%149,377
Jan 12, 202623.1523.5923.0223.2622.570.30%131,423
Jan 9, 202622.9823.3922.7323.1922.501.27%136,971
Jan 8, 202622.3822.9822.2622.9022.222.37%142,210
Jan 7, 202622.5022.6322.0822.3721.70-0.31%117,510
Jan 6, 202622.9723.1922.3222.4421.77-2.60%132,376
Jan 5, 202623.4623.5122.7923.0422.35-0.90%127,716
Jan 2, 202622.3623.4422.3323.2522.563.98%202,484
Dec 31, 202522.1922.4521.7422.3621.691.31%206,647
Dec 30, 202522.0022.2622.0022.0721.41-0.18%168,807
Dec 29, 202522.2122.3022.0522.1121.45-0.05%162,404
Dec 26, 202522.0422.2021.8822.1221.46-0.36%109,453
Dec 24, 202522.0022.2921.9522.2021.540.20%121,574
Dec 23, 202522.3122.4021.9322.1621.50-0.47%160,514
Dec 22, 202522.2722.5022.1122.2621.600.32%186,768
Dec 19, 202522.1522.3522.0422.1921.530.36%320,141
Dec 18, 202522.2022.4321.9322.1121.45-0.67%158,073
Dec 17, 202521.6422.4121.6422.2621.602.82%137,856
Dec 16, 202521.8722.1021.3721.6521.01-1.86%224,303
Dec 15, 202522.6822.6821.9122.0621.40-2.73%268,847
Dec 12, 202522.8023.0022.5122.6822.010.22%150,703
Dec 11, 202522.7923.3022.5522.6321.96-0.66%108,484
Dec 10, 202522.9723.0822.6622.7822.10-1.34%141,436
Dec 9, 202522.9023.2422.7223.0922.401.94%177,318
Dec 8, 202523.1523.2922.5022.6521.98-1.48%218,826
Dec 5, 202522.3623.4222.3622.9922.312.00%461,746
Dec 4, 202522.3522.6622.1822.5421.871.62%265,047
Dec 3, 202521.6622.2521.5922.1821.522.92%227,472
Dec 2, 202521.7021.8721.3921.5520.91-0.37%212,659
Dec 1, 202522.1122.6021.4621.6320.99-1.44%336,782
Nov 28, 202521.4122.0020.8521.9521.293.22%261,234
Nov 26, 202521.9021.9021.1921.2620.63-2.92%515,496
Nov 25, 202522.2522.4321.1821.9021.25-2.14%473,874
Nov 24, 202522.5022.7222.1422.3821.71-0.53%192,143
Nov 21, 202522.6222.9322.4922.5021.83-1.06%166,503
Nov 20, 202523.0023.5522.6022.7422.06-1.26%149,715
Nov 19, 202523.3023.6422.9523.0322.35-1.62%76,390
Nov 18, 202523.4023.5323.0723.4122.710.04%85,936
Nov 17, 202523.5224.0123.2523.4022.70-0.89%135,372
Nov 14, 202523.8624.0523.4823.6122.91-0.84%96,764
Nov 13, 202524.0024.2823.6023.8123.100.25%207,004
Nov 12, 202523.0724.0022.8123.7523.043.67%249,641
Nov 11, 202523.2923.4622.6122.9122.230.97%287,025
Nov 10, 202522.9123.0222.6022.6922.02-1.56%241,171
Nov 7, 202523.2923.3422.5623.0522.36-1.79%227,270
Nov 6, 202522.9923.5422.9923.4722.772.09%196,726
Nov 5, 202523.3223.8722.8122.9922.31-1.84%186,435
Nov 4, 202523.7523.7523.2923.4222.72-1.14%185,853
Nov 3, 202524.9524.9523.6923.6922.99-6.22%528,025
Oct 31, 202525.2425.3024.8725.2623.840.60%142,980
Oct 30, 202525.0525.3925.0025.1123.700.52%104,551
Oct 29, 202525.2425.3824.9224.9823.58-1.23%114,368
Oct 28, 202525.4325.4325.1025.2923.870.12%102,022
Oct 27, 202525.4525.6025.1025.2623.84-0.20%86,767
Oct 24, 202525.1425.5125.0725.3123.891.44%93,483
Oct 23, 202524.7125.1224.5024.9523.551.71%98,857
Oct 22, 202524.7124.7124.2724.5323.150.74%83,945
Oct 21, 202524.2524.5324.0124.3522.980.66%62,476
Oct 20, 202523.8224.2023.7424.1922.831.55%62,255
Oct 17, 202523.7923.9423.6323.8222.48-0.38%117,380
Oct 16, 202524.2524.4023.7523.9122.57-0.91%100,138
Oct 15, 202524.1124.4024.0524.1322.770.29%67,353
Oct 14, 202524.1224.3624.0424.0622.71-1.31%116,947
Oct 13, 202524.3224.5724.0724.3823.011.88%72,355