Skip to main content
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
28.23
+0.08 (0.28%)
At close: Apr 28, 2026, 4:00 PM EDT
28.23
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:09 PM EDT

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3428.4727.7028.2128.210.21%130,347
Apr 27, 202628.2628.2627.9228.1528.150.14%185,525
Apr 24, 202628.2528.5127.4528.1128.11-2.06%284,349
Apr 23, 202628.9428.9428.6228.7028.70-0.03%65,968
Apr 22, 202628.4828.9528.3528.7128.711.77%139,683
Apr 21, 202628.1528.3127.9828.2128.211.02%99,788
Apr 20, 202627.6928.2527.6927.9327.930.92%103,460
Apr 17, 202627.8727.9927.4127.6727.67-1.98%109,253
Apr 16, 202627.8728.4727.8628.2328.231.91%144,837
Apr 15, 202627.9127.9927.6527.7027.70-0.32%83,873
Apr 14, 202628.2528.2527.6527.7927.79-1.91%117,387
Apr 13, 202627.9928.5827.9628.3328.331.76%214,784
Apr 10, 202627.8028.0027.6227.8427.840.29%61,792
Apr 9, 202627.9928.1227.6027.7627.76-0.86%147,420
Apr 8, 202627.6928.1027.0028.0028.00-0.28%125,114
Apr 7, 202628.1328.5027.9028.0828.080.43%312,587
Apr 6, 202628.0028.2527.7227.9627.96-0.04%152,926
Apr 2, 202627.8428.4627.7427.9727.972.04%238,458
Apr 1, 202627.1027.9026.4327.4127.411.14%214,476
Mar 31, 202628.0728.0727.1027.1027.10-2.80%178,243
Mar 30, 202628.3128.3127.7427.8827.88-0.61%347,681
Mar 27, 202627.9828.1227.7628.0528.050.36%173,490
Mar 26, 202628.0028.3327.6827.9527.951.27%223,416
Mar 25, 202627.5528.1227.5427.6027.60-0.36%67,727
Mar 24, 202627.8028.2227.5727.7027.700.84%345,889
Mar 23, 202627.5627.7127.1027.4727.47-0.36%218,189
Mar 20, 202627.3527.9427.2227.5727.571.17%227,419
Mar 19, 202627.2527.5027.1027.2527.25-0.07%143,767
Mar 18, 202626.9427.3926.9427.2727.270.81%98,537
Mar 17, 202627.1927.3827.0027.0527.05-0.70%132,768
Mar 16, 202627.0027.4226.6527.2427.241.00%177,407
Mar 13, 202626.9627.2226.5626.9726.97-0.19%107,056
Mar 12, 202627.1327.2526.6527.0227.020.26%167,411
Mar 11, 202626.3327.0526.2526.9526.953.22%115,495
Mar 10, 202626.7226.8526.1026.1126.11-2.61%193,597
Mar 9, 202627.2527.4326.6626.8126.81-0.26%228,187
Mar 6, 202627.4427.4926.7026.8826.880.07%262,522
Mar 5, 202626.5627.3026.4026.8626.861.13%146,976
Mar 4, 202626.5126.7626.3026.5626.56-0.78%78,118
Mar 3, 202626.9227.5026.2526.7726.77-1.04%294,968
Mar 2, 202626.6727.1626.2727.0527.054.08%321,945
Feb 27, 202625.6626.0925.4125.9925.991.92%167,078
Feb 26, 202625.1525.8025.1525.5025.500.31%117,688
Feb 25, 202625.7325.7325.2325.4225.42-0.20%53,226
Feb 24, 202625.3025.9025.2225.4725.470.12%184,667
Feb 23, 202625.2625.7125.0125.4425.440.32%143,867
Feb 20, 202625.6125.8425.1725.3625.36-2.12%102,359
Feb 19, 202625.5025.9125.2925.9125.911.69%219,862
Feb 18, 202625.5125.5725.0425.4825.480.63%138,036
Feb 17, 202625.6325.6324.8825.3225.32-0.63%106,081
Feb 13, 202625.0125.5225.0125.4825.481.03%192,882
Feb 12, 202625.5025.7124.9025.2225.22-0.79%254,942
Feb 11, 202625.4625.7125.1825.4225.421.32%209,572
Feb 10, 202624.9225.0924.6625.0925.090.68%93,464
Feb 9, 202624.5324.9924.3524.9224.921.59%112,533
Feb 6, 202624.1824.5723.7324.5324.531.45%173,171
Feb 5, 202624.4124.5923.9124.1824.18-1.67%206,850
Feb 4, 202624.7025.0024.3224.5924.59-0.45%278,009
Feb 3, 202624.1524.7023.9924.7024.702.83%154,749
Feb 2, 202624.4624.7724.0224.0224.02-5.47%198,189
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