Skip to main content
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
138.70
+3.70 (2.74%)
At close: Apr 28, 2026, 4:00 PM EDT
138.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.04139.46135.91138.70138.702.74%1,126,845
Apr 27, 2026134.57136.72133.64135.00135.000.26%1,071,092
Apr 24, 2026133.71135.06132.50134.65134.650.76%735,620
Apr 23, 2026132.70134.48132.70133.63133.631.50%593,581
Apr 22, 2026133.43134.03131.29131.66131.660.95%744,140
Apr 21, 2026132.75132.93129.38130.42130.42-1.31%658,841
Apr 20, 2026131.34134.96131.34132.15132.15-1.56%475,458
Apr 17, 2026130.90135.27129.88134.24134.241.88%1,281,427
Apr 16, 2026131.71133.45130.40131.76131.76-0.09%527,652
Apr 15, 2026131.65132.59131.04131.88131.88-0.56%678,876
Apr 14, 2026132.46133.63131.13132.62132.62-0.35%544,309
Apr 13, 2026135.88135.91131.54133.09133.09-1.88%735,065
Apr 10, 2026135.21136.12133.01135.64135.64-0.13%740,302
Apr 9, 2026134.07137.77133.34135.82135.821.06%735,134
Apr 8, 2026132.42135.09130.08134.39134.390.22%1,444,137
Apr 7, 2026132.95135.28132.65134.09134.090.55%622,435
Apr 6, 2026133.68134.90132.74133.35133.35-0.53%678,059
Apr 2, 2026134.33135.53133.52134.06134.060.14%426,338
Apr 1, 2026133.69135.32133.29133.87133.87-0.59%610,599
Mar 31, 2026135.47136.28133.74134.67134.67-0.03%726,723
Mar 30, 2026136.92136.92133.21134.71134.71-0.56%1,005,709
Mar 27, 2026137.14139.09135.08135.47135.47-1.21%842,820
Mar 26, 2026137.59137.59135.32137.13137.130.72%811,120
Mar 25, 2026137.40138.08135.38136.15136.15-1.18%805,060
Mar 24, 2026137.42139.37136.51137.78137.780.54%820,326
Mar 23, 2026134.00138.55133.25137.04137.043.87%1,315,290
Mar 20, 2026139.18139.18131.88131.93131.93-4.56%2,278,304
Mar 19, 2026134.13138.30134.13138.24138.243.27%1,310,829
Mar 18, 2026135.79136.13132.81133.86133.86-1.62%917,891
Mar 17, 2026136.15139.45135.38136.07136.07-0.72%606,887
Mar 16, 2026135.33137.53134.97137.06137.06-0.38%766,974
Mar 13, 2026136.70137.64135.66137.58136.701.43%625,183
Mar 12, 2026138.52139.34135.57135.64134.77-2.32%843,762
Mar 11, 2026139.54140.33138.14138.86137.97-0.36%495,176
Mar 10, 2026138.93140.98138.93139.36138.47-0.49%566,754
Mar 9, 2026143.67143.67138.66140.05139.15-1.06%961,643
Mar 6, 2026141.64143.15140.72141.55140.64-0.16%950,595
Mar 5, 2026141.89142.42140.53141.77140.86-0.45%502,888
Mar 4, 2026139.54142.46138.06142.41141.501.24%525,503
Mar 3, 2026141.65142.25137.83140.66139.76-0.54%679,325
Mar 2, 2026140.00142.85139.15141.43140.531.87%854,455
Feb 27, 2026139.25139.27137.23138.84137.950.14%814,541
Feb 26, 2026137.25139.96135.79138.64137.750.99%898,249
Feb 25, 2026137.23137.82134.70137.28136.400.08%811,667
Feb 24, 2026135.81137.22134.11137.17136.29-0.54%1,340,704
Feb 23, 2026136.19138.31136.02137.91137.031.36%1,178,468
Feb 20, 2026132.24136.52130.94136.06135.192.82%1,666,297
Feb 19, 2026130.04134.97129.41132.33131.48-0.86%2,069,789
Feb 18, 2026134.11134.14131.76133.48132.630.63%815,138
Feb 17, 2026133.39133.39131.04132.65131.80-0.42%683,027
Feb 13, 2026131.26134.30130.24133.21132.361.29%798,517
Feb 12, 2026132.14134.81130.62131.51130.67-0.10%568,150
Feb 11, 2026131.99133.16130.00131.64130.800.74%808,275
Feb 10, 2026130.87132.09130.14130.67129.83-0.14%483,584
Feb 9, 2026128.27131.05128.14130.85130.011.77%516,634
Feb 6, 2026128.44129.83128.17128.58127.761.07%1,037,083
Feb 5, 2026126.35127.91125.41127.22126.410.67%743,544
Feb 4, 2026127.76128.35124.20126.37125.56-0.84%741,174
Feb 3, 2026125.11127.79125.11127.44126.622.52%539,402
Feb 2, 2026124.38125.76123.70124.31123.51-1.36%654,136
Jan 30, 2026125.40126.37123.44126.02125.210.44%1,085,116
Jan 29, 2026125.50126.00123.84125.47124.670.93%693,125
Jan 28, 2026123.24125.50122.45124.31123.511.21%834,640
Jan 27, 2026121.49123.13121.22122.82122.030.94%536,483
Jan 26, 2026123.32123.50120.62121.68120.90-0.52%782,743
Jan 23, 2026122.34122.56121.17122.31121.530.74%555,724
Jan 22, 2026121.93122.53120.20121.41120.630.78%625,672
Jan 21, 2026120.85122.70119.99120.47119.700.37%832,427
Jan 20, 2026121.01121.70119.70120.03119.26-0.34%640,372
Jan 16, 2026116.98120.79116.98120.44119.672.91%1,198,679
Jan 15, 2026117.66119.24116.82117.03116.28-0.65%873,980
Jan 14, 2026118.74119.40117.75117.80117.05-0.33%860,071
Jan 13, 2026117.92119.62117.53118.19117.430.42%708,030
Jan 12, 2026118.57119.45117.33117.70116.95-0.56%435,932
Jan 9, 2026118.99121.00117.29118.36117.60-0.27%689,133
Jan 8, 2026118.72119.97118.43118.68117.92-0.33%591,625
Jan 7, 2026117.99119.53117.12119.07118.311.28%640,236
Jan 6, 2026119.90119.90116.07117.57116.82-2.15%843,143
Jan 5, 2026121.29121.48117.21120.15119.38-0.69%672,743
Jan 2, 2026119.38121.17118.48120.99120.221.09%377,139
Dec 31, 2025120.48120.60119.47119.68118.91-0.94%425,073
Dec 30, 2025121.38121.40119.95120.82120.050.02%506,464
Dec 29, 2025120.59121.96120.46120.80120.030.27%362,483
Dec 26, 2025121.21121.21119.40120.48119.71-0.06%286,951
Dec 24, 2025120.99121.56120.34120.55119.78-0.83%211,799
Dec 23, 2025119.89121.60119.26121.56120.781.71%429,636
Dec 22, 2025118.51119.93118.48119.52118.761.27%503,745
Dec 19, 2025117.68118.95117.03118.02117.270.31%1,600,252
Dec 18, 2025119.08119.84117.51117.66116.91-0.82%836,324
Dec 17, 2025118.81119.54117.32118.63117.870.18%897,019
Dec 16, 2025119.81120.05118.23118.42117.66-1.37%922,255
Dec 15, 2025119.27120.11118.30120.06119.29-0.78%1,000,776
Dec 12, 2025119.64121.25118.69121.00119.411.24%1,381,637
Dec 11, 2025118.53119.70117.00119.52117.951.50%780,552
Dec 10, 2025119.52119.52116.92117.75116.20-1.32%999,719
Dec 9, 2025120.55122.02119.28119.32117.75-0.92%680,191
Dec 8, 2025120.85121.21118.70120.43118.85-0.93%578,251
Dec 5, 2025121.63122.70121.20121.56119.960.02%835,475
Dec 4, 2025119.29121.59119.29121.53119.931.28%699,354
Dec 3, 2025118.95120.81118.49119.99118.410.84%657,127