Skip to main content
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
141.77
-0.64 (-0.45%)
At close: Mar 5, 2026, 4:00 PM EST
141.79
+0.02 (0.01%)
Pre-market: Mar 6, 2026, 9:00 AM EST

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026141.89142.42140.53141.77141.77-0.45%502,883
Mar 4, 2026139.54142.46138.06142.41142.411.24%525,503
Mar 3, 2026141.65142.25137.83140.66140.66-0.54%679,325
Mar 2, 2026140.00142.85139.15141.43141.431.87%854,104
Feb 27, 2026139.25139.27137.23138.84138.840.14%814,541
Feb 26, 2026137.25139.96135.79138.64138.640.99%898,249
Feb 25, 2026137.23137.82134.70137.28137.280.08%811,667
Feb 24, 2026135.81137.22134.11137.17137.17-0.54%1,340,704
Feb 23, 2026136.19138.31136.02137.91137.911.36%1,178,468
Feb 20, 2026132.24136.52130.94136.06136.062.82%1,666,297
Feb 19, 2026130.04134.97129.41132.33132.33-0.86%2,069,789
Feb 18, 2026134.11134.14131.76133.48133.480.63%815,138
Feb 17, 2026133.39133.39131.04132.65132.65-0.42%683,027
Feb 13, 2026131.26134.30130.24133.21133.211.29%798,517
Feb 12, 2026132.14134.81130.62131.51131.51-0.10%568,150
Feb 11, 2026131.99133.16130.00131.64131.640.74%808,275
Feb 10, 2026130.87132.09130.14130.67130.67-0.14%483,584
Feb 9, 2026128.27131.05128.14130.85130.851.77%516,634
Feb 6, 2026128.44129.83128.17128.58128.581.07%1,037,083
Feb 5, 2026126.35127.91125.41127.22127.220.67%743,544
Feb 4, 2026127.76128.35124.20126.37126.37-0.84%741,174
Feb 3, 2026125.11127.79125.11127.44127.442.52%539,402
Feb 2, 2026124.38125.76123.70124.31124.31-1.36%654,136
Jan 30, 2026125.40126.37123.44126.02126.020.44%1,085,116
Jan 29, 2026125.50126.00123.84125.47125.470.93%693,125
Jan 28, 2026123.24125.50122.45124.31124.311.21%834,640
Jan 27, 2026121.49123.13121.22122.82122.820.94%536,483
Jan 26, 2026123.32123.50120.62121.68121.68-0.52%782,743
Jan 23, 2026122.34122.56121.17122.31122.310.74%555,724
Jan 22, 2026121.93122.53120.20121.41121.410.78%625,672
Jan 21, 2026120.85122.70119.99120.47120.470.37%832,427
Jan 20, 2026121.01121.70119.70120.03120.03-0.34%640,372
Jan 16, 2026116.98120.79116.98120.44120.442.91%1,198,679
Jan 15, 2026117.66119.24116.82117.03117.03-0.65%873,980
Jan 14, 2026118.74119.40117.75117.80117.80-0.33%860,071
Jan 13, 2026117.92119.62117.53118.19118.190.42%708,030
Jan 12, 2026118.57119.45117.33117.70117.70-0.56%435,932
Jan 9, 2026118.99121.00117.29118.36118.36-0.27%689,133
Jan 8, 2026118.72119.97118.43118.68118.68-0.33%591,625
Jan 7, 2026117.99119.53117.12119.07119.071.28%640,236
Jan 6, 2026119.90119.90116.07117.57117.57-2.15%843,143
Jan 5, 2026121.29121.48117.21120.15120.15-0.69%672,743
Jan 2, 2026119.38121.17118.48120.99120.991.09%377,139
Dec 31, 2025120.48120.60119.47119.68119.68-0.94%425,073
Dec 30, 2025121.38121.40119.95120.82120.820.02%506,464
Dec 29, 2025120.59121.96120.46120.80120.800.27%362,483
Dec 26, 2025121.21121.21119.40120.48120.48-0.06%286,951
Dec 24, 2025120.99121.56120.34120.55120.55-0.83%211,799
Dec 23, 2025119.89121.60119.26121.56121.561.71%429,636
Dec 22, 2025118.51119.93118.48119.52119.521.27%503,745
Dec 19, 2025117.68118.95117.03118.02118.020.31%1,600,252
Dec 18, 2025119.08119.84117.51117.66117.66-0.82%836,324
Dec 17, 2025118.81119.54117.32118.63118.630.18%897,019
Dec 16, 2025119.81120.05118.23118.42118.42-1.37%922,255
Dec 15, 2025119.27120.11118.30120.06120.06-0.78%1,000,776
Dec 12, 2025119.64121.25118.69121.00120.181.24%1,381,637
Dec 11, 2025118.53119.70117.00119.52118.711.50%780,552
Dec 10, 2025119.52119.52116.92117.75116.95-1.32%999,719
Dec 9, 2025120.55122.02119.28119.32118.51-0.92%680,191
Dec 8, 2025120.85121.21118.70120.43119.61-0.93%578,251
Dec 5, 2025121.63122.70121.20121.56120.740.02%835,475
Dec 4, 2025119.29121.59119.29121.53120.711.28%699,354
Dec 3, 2025118.95120.81118.49119.99119.180.84%657,127
Dec 2, 2025121.61121.61118.67118.99118.18-1.80%537,335
Dec 1, 2025120.82121.55119.76121.17120.35-0.24%630,698
Nov 28, 2025120.17121.82120.17121.46120.641.73%375,310
Nov 26, 2025117.99120.65116.84119.40118.591.78%1,062,885
Nov 25, 2025115.81117.88115.30117.31116.520.99%873,436
Nov 24, 2025116.40117.10115.19116.16115.37-0.62%1,140,735
Nov 21, 2025116.52117.68114.62116.89116.100.46%758,078
Nov 20, 2025116.11118.81114.84116.35115.561.02%1,722,562
Nov 19, 2025113.75115.50112.56115.18114.401.39%622,111
Nov 18, 2025113.86115.34113.56113.60112.83-1.10%819,154
Nov 17, 2025116.23117.12114.22114.86114.08-0.93%634,730
Nov 14, 2025112.66116.49111.55115.94115.152.33%845,188
Nov 13, 2025115.31116.47112.71113.30112.53-1.74%751,512
Nov 12, 2025114.33115.78114.33115.31114.530.63%466,134
Nov 11, 2025114.79115.04113.92114.59113.81-0.20%460,254
Nov 10, 2025114.74115.58113.12114.82114.040.72%608,458
Nov 7, 2025111.41114.01111.01114.00113.232.12%595,818
Nov 6, 2025111.00112.50110.62111.63110.870.98%398,967
Nov 5, 2025110.11111.62109.12110.55109.800.33%554,963
Nov 4, 2025110.66111.62109.13110.19109.44-1.86%1,263,378
Nov 3, 2025110.39112.43108.13112.28111.522.55%1,072,940
Oct 31, 2025110.00110.79108.89109.49108.75-0.17%833,789
Oct 30, 2025108.27111.95106.00109.68108.943.07%1,080,358
Oct 29, 2025106.58107.25105.65106.41105.69-0.01%896,007
Oct 28, 2025106.36107.05105.34106.42105.70-0.11%747,776
Oct 27, 2025105.97107.54105.24106.54105.820.88%924,044
Oct 24, 2025106.93106.93104.99105.61104.89-0.35%933,865
Oct 23, 2025110.00110.00105.80105.98105.26-2.23%1,958,502
Oct 22, 2025109.02109.73106.89108.40107.67-0.12%857,502
Oct 21, 2025110.38111.23108.52108.53107.79-1.31%522,438
Oct 20, 2025110.02110.98108.96109.97109.220.90%898,312
Oct 17, 2025109.42110.62108.06108.99108.25-0.57%613,741
Oct 16, 2025111.66112.03108.29109.61108.87-1.99%761,356
Oct 15, 2025110.84112.92110.65111.83111.071.69%923,380
Oct 14, 2025109.72110.68108.30109.97109.220.05%1,094,436
Oct 13, 2025110.11110.94109.54109.91109.170.37%637,550
Oct 10, 2025111.76112.67109.34109.50108.76-1.49%674,335