Skip to main content
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
25.74
+0.16 (0.65%)
At close: Jun 26, 2026, 4:00 PM EDT
25.63
-0.11 (-0.41%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5026.3225.5025.6325.630.23%48,026
Jun 25, 202625.5125.8725.5125.5725.57-0.20%160,570
Jun 24, 202626.0126.0125.5025.6225.62-2.25%104,750
Jun 23, 202625.8526.3425.6926.2126.211.55%97,692
Jun 22, 202625.1225.8525.1225.8125.813.24%111,051
Jun 18, 202625.6125.9024.8125.0025.00-3.21%1,143,073
Jun 17, 202626.1326.2325.6125.8325.83-0.54%133,101
Jun 16, 202625.9626.7725.8225.9725.97-0.12%128,333
Jun 15, 202626.8627.0025.9526.0026.00-2.66%225,240
Jun 12, 202626.6727.4026.6026.7126.71-0.60%173,895
Jun 11, 202627.3027.6726.6026.8726.87-1.97%188,626
Jun 10, 202627.5128.0327.3027.4127.41-0.44%94,266
Jun 9, 202627.5127.7727.2827.5327.53-0.47%82,593
Jun 8, 202627.5928.1627.5927.6627.660.66%42,809
Jun 5, 202627.9428.1027.3827.4827.48-2.28%132,531
Jun 4, 202628.1028.4627.8828.1228.12-0.11%74,691
Jun 3, 202628.1528.2427.7828.1528.150.32%108,928
Jun 2, 202627.6628.2127.6328.0628.061.45%129,927
Jun 1, 202627.1027.6627.1027.6627.662.14%95,561
May 29, 202626.7527.2826.7527.0827.080.78%113,884
May 28, 202627.0727.1426.7526.8726.87-75,307
May 27, 202627.5227.8026.8026.8726.87-3.45%107,131
May 26, 202627.4828.0827.4027.8327.831.31%116,947
May 22, 202627.6227.9627.2527.4727.47-0.53%75,557
May 21, 202627.7528.0227.3927.6227.620.82%61,711
May 20, 202628.6628.8927.3327.3927.39-4.90%217,081
May 19, 202628.2528.8727.9528.8028.801.95%618,766
May 18, 202627.4828.2527.3928.2528.252.13%317,028
May 15, 202627.2627.8927.2127.6627.661.58%105,887
May 14, 202627.2027.6127.2027.2327.230.59%160,035
May 13, 202626.8327.0726.6027.0727.07-0.29%139,807
May 12, 202626.7827.6326.5427.1527.152.45%164,161
May 11, 202626.2326.7826.0726.5026.501.84%172,523
May 8, 202626.1826.3525.9126.0226.02-0.23%111,207
May 7, 202626.2026.2325.5226.0826.08-0.08%134,194
May 6, 202626.5226.7125.9026.1026.10-3.12%241,754
May 5, 202627.2527.4726.8626.9426.94-1.07%145,168
May 4, 202627.6327.8326.9327.2327.23-0.96%157,849
May 1, 202628.0028.0527.7927.9727.49-0.04%268,463
Apr 30, 202627.8828.2927.7827.9827.50-0.07%399,804
Apr 29, 202628.2428.2827.7228.0027.52-0.81%105,039
Apr 28, 202628.3428.4727.7028.2327.750.28%130,377
Apr 27, 202628.2628.2627.9228.1527.670.14%186,236
Apr 24, 202628.2528.5127.4528.1127.63-2.06%284,549
Apr 23, 202628.9428.9428.6228.7028.21-0.03%197,216
Apr 22, 202628.4828.9528.3528.7128.221.77%139,683
Apr 21, 202628.1528.3127.9828.2127.731.02%99,829
Apr 20, 202627.6928.2527.6927.9327.450.92%103,472
Apr 17, 202627.8727.9927.4127.6727.20-1.98%109,303
Apr 16, 202627.8728.4727.8628.2327.751.91%144,839
Apr 15, 202627.9127.9927.6527.7027.23-0.32%83,985
Apr 14, 202628.2528.2527.6527.7927.32-1.91%117,387
Apr 13, 202627.9928.5827.9628.3327.851.76%214,786
Apr 10, 202627.8028.0027.6227.8427.370.29%61,792
Apr 9, 202627.9928.1227.6027.7627.29-0.86%147,420
Apr 8, 202627.6928.1027.0028.0027.52-0.28%125,114
Apr 7, 202628.1328.5027.9028.0827.600.43%312,587
Apr 6, 202628.0028.2527.7227.9627.49-0.04%152,926
Apr 2, 202627.8428.4627.7427.9727.492.04%238,458
Apr 1, 202627.1027.9026.4327.4126.941.14%214,476
Mar 31, 202628.0728.0727.1027.1026.64-2.80%178,243
Mar 30, 202628.3128.3127.7427.8827.41-0.61%347,681
Mar 27, 202627.9828.1227.7628.0527.570.36%173,490
Mar 26, 202628.0028.3327.6827.9527.481.27%223,416
Mar 25, 202627.5528.1227.5427.6027.13-0.36%67,727
Mar 24, 202627.8028.2227.5727.7027.230.84%345,889
Mar 23, 202627.5627.7127.1027.4727.00-0.36%218,189
Mar 20, 202627.3527.9427.2227.5727.101.17%227,419
Mar 19, 202627.2527.5027.1027.2526.79-0.07%143,767
Mar 18, 202626.9427.3926.9427.2726.810.81%98,537
Mar 17, 202627.1927.3827.0027.0526.59-0.70%132,768
Mar 16, 202627.0027.4226.6527.2426.781.00%177,407
Mar 13, 202626.9627.2226.5626.9726.51-0.19%107,056
Mar 12, 202627.1327.2526.6527.0226.560.26%167,411
Mar 11, 202626.3327.0526.2526.9526.493.22%115,495
Mar 10, 202626.7226.8526.1026.1125.67-2.61%193,597
Mar 9, 202627.2527.4326.6626.8126.35-0.26%228,187
Mar 6, 202627.4427.4926.7026.8826.420.07%262,522
Mar 5, 202626.5627.3026.4026.8626.401.13%146,976
Mar 4, 202626.5126.7626.3026.5626.11-0.78%78,118
Mar 3, 202626.9227.5026.2526.7726.32-1.04%294,968
Mar 2, 202626.6727.1626.2727.0526.594.08%321,945
Feb 27, 202625.6626.0925.4125.9925.551.92%167,078
Feb 26, 202625.1525.8025.1525.5025.070.31%117,688
Feb 25, 202625.7325.7325.2325.4224.99-0.20%53,226
Feb 24, 202625.3025.9025.2225.4725.040.12%184,667
Feb 23, 202625.2625.7125.0125.4425.010.32%143,867
Feb 20, 202625.6125.8425.1725.3624.93-2.12%102,359
Feb 19, 202625.5025.9125.2925.9125.471.69%219,862
Feb 18, 202625.5125.5725.0425.4825.050.63%138,036
Feb 17, 202625.6325.6324.8825.3224.89-0.63%106,081
Feb 13, 202625.0125.5225.0125.4825.051.03%192,882
Feb 12, 202625.5025.7124.9025.2224.79-0.79%254,942
Feb 11, 202625.4625.7125.1825.4224.991.32%209,572
Feb 10, 202624.9225.0924.6625.0924.660.68%93,464
Feb 9, 202624.5324.9924.3524.9224.501.59%112,533
Feb 6, 202624.1824.5723.7324.5324.111.45%173,171
Feb 5, 202624.4124.5923.9124.1823.77-1.67%206,850
Feb 4, 202624.7025.0024.3224.5924.17-0.45%278,009
Feb 3, 202624.1524.7023.9924.7024.282.83%154,749