Skip to main content
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
150.74
+0.99 (0.66%)
Jun 26, 2026, 4:00 PM EDT - Market closed

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026149.75152.00149.13150.74150.740.66%776,207
Jun 25, 2026147.09151.02146.11149.75149.751.81%811,443
Jun 24, 2026146.54147.76144.90147.09147.090.07%820,815
Jun 23, 2026144.36147.45143.23146.99146.991.34%676,306
Jun 22, 2026143.66146.49143.29145.04145.041.21%697,313
Jun 18, 2026141.12143.52139.86143.30143.301.70%1,670,369
Jun 17, 2026141.64141.64139.79140.91140.910.28%717,277
Jun 16, 2026140.04142.25139.91140.51140.51-0.13%796,198
Jun 15, 2026139.20142.48139.15140.69140.69-0.53%650,701
Jun 12, 2026140.63144.26140.42142.32141.441.42%532,232
Jun 11, 2026141.93143.01139.79140.33139.46-0.33%694,554
Jun 10, 2026141.09143.31140.72140.80139.930.14%624,398
Jun 9, 2026141.06141.90139.63140.61139.74-0.54%510,884
Jun 8, 2026142.90143.80141.04141.38140.51-0.79%494,756
Jun 5, 2026142.04143.69141.84142.50141.62-0.13%496,721
Jun 4, 2026141.45142.86140.74142.69141.810.96%642,010
Jun 3, 2026141.60143.46141.29141.33140.46-0.03%517,550
Jun 2, 2026138.31142.17138.31141.37140.502.19%498,639
Jun 1, 2026139.57140.95137.81138.34137.48-1.17%801,124
May 29, 2026142.82142.98139.84139.98139.11-2.20%692,482
May 28, 2026145.38147.47142.71143.13142.24-1.36%524,720
May 27, 2026147.50147.95145.00145.11144.21-3.03%781,106
May 26, 2026152.59152.88149.63149.65148.72-0.97%755,038
May 22, 2026148.76151.78148.76151.12150.191.27%523,576
May 21, 2026149.00150.62148.12149.22148.300.31%687,547
May 20, 2026150.28151.79147.77148.76147.84-0.95%701,679
May 19, 2026148.63150.50147.18150.19149.260.91%552,422
May 18, 2026148.42149.12147.58148.84147.920.51%513,352
May 15, 2026149.37149.37146.56148.08147.16-820,165
May 14, 2026146.49148.11146.19148.08147.161.43%420,038
May 13, 2026145.11146.29143.90145.99145.090.63%539,993
May 12, 2026145.49145.87143.59145.08144.18-0.15%647,910
May 11, 2026143.44145.68143.32145.30144.401.75%629,790
May 8, 2026144.80145.07142.79142.80141.92-0.92%642,384
May 7, 2026143.13144.51141.47144.13143.24-0.31%755,486
May 6, 2026148.20148.20143.67144.58143.69-1.29%656,354
May 5, 2026147.21148.48146.43146.47145.56-0.34%547,154
May 4, 2026146.83148.80145.60146.97146.06-0.33%825,662
May 1, 2026147.78150.45146.76147.46146.55-0.36%1,382,548
Apr 30, 2026140.15149.52135.00147.99147.076.63%2,048,216
Apr 29, 2026138.89139.55137.93138.79137.930.06%1,038,715
Apr 28, 2026137.04139.46135.91138.70137.842.74%1,126,847
Apr 27, 2026134.57136.72133.64135.00134.170.26%1,071,093
Apr 24, 2026133.71135.06132.50134.65133.820.76%743,761
Apr 23, 2026132.70134.48132.70133.63132.801.50%593,585
Apr 22, 2026133.43134.03131.29131.66130.850.95%744,279
Apr 21, 2026132.75132.93129.38130.42129.61-1.31%694,444
Apr 20, 2026131.34134.96131.34132.15131.33-1.56%475,476
Apr 17, 2026130.90135.27129.88134.24133.411.88%1,281,470
Apr 16, 2026131.71133.45130.40131.76130.95-0.09%527,796
Apr 15, 2026131.65132.59131.04131.88131.06-0.56%678,893
Apr 14, 2026132.46133.63131.13132.62131.80-0.35%544,309
Apr 13, 2026135.88135.91131.54133.09132.27-1.88%744,634
Apr 10, 2026135.21136.12133.01135.64134.80-0.13%740,302
Apr 9, 2026134.07137.77133.34135.82134.981.06%735,178
Apr 8, 2026132.42135.09130.08134.39133.560.22%1,444,403
Apr 7, 2026132.95135.28132.65134.09133.260.55%622,557
Apr 6, 2026133.68134.90132.74133.35132.53-0.53%678,061
Apr 2, 2026134.33135.53133.52134.06133.230.14%426,377
Apr 1, 2026133.69135.32133.29133.87133.04-0.59%612,348
Mar 31, 2026135.47136.28133.74134.67133.84-0.03%726,728
Mar 30, 2026136.92136.92133.21134.71133.88-0.56%1,007,483
Mar 27, 2026137.14139.09135.08135.47134.63-1.21%851,391
Mar 26, 2026137.59137.59135.32137.13136.280.72%811,132
Mar 25, 2026137.40138.08135.38136.15135.31-1.18%805,162
Mar 24, 2026137.42139.37136.51137.78136.930.54%820,468
Mar 23, 2026134.00138.55133.25137.04136.193.87%1,315,326
Mar 20, 2026139.18139.18131.88131.93131.11-4.56%2,316,886
Mar 19, 2026134.13138.30134.13138.24137.393.27%1,313,775
Mar 18, 2026135.79136.13132.81133.86133.03-1.62%927,175
Mar 17, 2026136.15139.45135.38136.07135.23-0.72%606,887
Mar 16, 2026135.33137.53134.97137.06136.210.26%767,015
Mar 13, 2026136.70137.64135.66137.58135.851.43%625,183
Mar 12, 2026138.52139.34135.57135.64133.94-2.32%843,762
Mar 11, 2026139.54140.33138.14138.86137.12-0.36%495,176
Mar 10, 2026138.93140.98138.93139.36137.61-0.49%566,754
Mar 9, 2026143.67143.67138.66140.05138.29-1.06%961,643
Mar 6, 2026141.64143.15140.72141.55139.77-0.16%950,595
Mar 5, 2026141.89142.42140.53141.77139.99-0.45%502,888
Mar 4, 2026139.54142.46138.06142.41140.621.24%525,503
Mar 3, 2026141.65142.25137.83140.66138.90-0.54%679,325
Mar 2, 2026140.00142.85139.15141.43139.661.87%854,455
Feb 27, 2026139.25139.27137.23138.84137.100.14%814,541
Feb 26, 2026137.25139.96135.79138.64136.900.99%898,249
Feb 25, 2026137.23137.82134.70137.28135.560.08%811,667
Feb 24, 2026135.81137.22134.11137.17135.45-0.54%1,340,704
Feb 23, 2026136.19138.31136.02137.91136.181.36%1,178,468
Feb 20, 2026132.24136.52130.94136.06134.352.82%1,666,297
Feb 19, 2026130.04134.97129.41132.33130.67-0.86%2,069,789
Feb 18, 2026134.11134.14131.76133.48131.810.63%815,138
Feb 17, 2026133.39133.39131.04132.65130.99-0.42%683,027
Feb 13, 2026131.26134.30130.24133.21131.541.29%798,517
Feb 12, 2026132.14134.81130.62131.51129.86-0.10%568,150
Feb 11, 2026131.99133.16130.00131.64129.990.74%808,275
Feb 10, 2026130.87132.09130.14130.67129.03-0.14%483,584
Feb 9, 2026128.27131.05128.14130.85129.211.77%516,634
Feb 6, 2026128.44129.83128.17128.58126.971.07%1,037,083
Feb 5, 2026126.35127.91125.41127.22125.620.67%743,544
Feb 4, 2026127.76128.35124.20126.37124.79-0.84%741,174
Feb 3, 2026125.11127.79125.11127.44125.842.52%539,402