DMLP
Dorchester Minerals, L.P. NMS · DMLP
$27.44
+0.17
(+0.62%)
Extended · +1.34σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment DMLP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $27.65 | $27.65 | $27.30 | $27.44 | 0.5M |
| 2026-07-22 | $27.59 | $27.66 | $27.21 | $27.27 | 0.3M |
| 2026-07-21 | $27.46 | $27.55 | $27.14 | $27.30 | 0.3M |
| 2026-07-20 | $27.32 | $27.47 | $27.19 | $27.29 | 0.4M |
| 2026-07-17 | $27.40 | $27.40 | $27.20 | $27.25 | 0.3M |
| 2026-07-16 | $27.26 | $27.48 | $27.05 | $27.11 | 0.3M |
| 2026-07-15 | $27.27 | $27.48 | $27.15 | $27.22 | 0.1M |
| 2026-07-14 | $27.08 | $27.19 | $26.86 | $27.12 | 0.2M |
| 2026-07-13 | $26.52 | $26.89 | $26.52 | $26.81 | 0.1M |
| 2026-07-10 | $26.71 | $26.78 | $26.34 | $26.52 | 0.0M |
| 2026-07-09 | $26.01 | $26.70 | $26.01 | $26.50 | 0.1M |
| 2026-07-08 | $26.12 | $26.36 | $25.85 | $26.32 | 0.1M |
| 2026-07-07 | $25.50 | $25.92 | $25.50 | $25.83 | 0.1M |
| 2026-07-06 | $25.26 | $25.59 | $25.10 | $25.37 | 0.1M |
| 2026-07-02 | $25.26 | $25.66 | $25.24 | $25.37 | 0.1M |
| 2026-07-01 | $25.25 | $25.63 | $25.15 | $25.38 | 0.1M |
| 2026-06-30 | $25.45 | $25.77 | $25.18 | $25.25 | 0.2M |
| 2026-06-29 | $25.50 | $25.83 | $25.31 | $25.31 | 0.1M |
| 2026-06-26 | $25.50 | $26.32 | $25.50 | $25.63 | 0.0M |
| 2026-06-25 | $25.51 | $25.87 | $25.51 | $25.57 | 0.2M |
| 2026-06-24 | $26.01 | $26.01 | $25.50 | $25.62 | 0.1M |
| 2026-06-23 | $25.85 | $26.34 | $25.69 | $26.21 | 0.1M |
| 2026-06-22 | $25.12 | $25.85 | $25.12 | $25.81 | 0.1M |
| 2026-06-18 | $25.61 | $25.90 | $24.81 | $25.00 | 1.1M |
| 2026-06-17 | $26.13 | $26.23 | $25.61 | $25.83 | 0.1M |
| 2026-06-16 | $25.96 | $26.77 | $25.82 | $25.97 | 0.1M |
| 2026-06-15 | $26.86 | $27.00 | $25.95 | $26.00 | 0.2M |
| 2026-06-12 | $26.67 | $27.40 | $26.60 | $26.71 | 0.2M |
| 2026-06-11 | $27.30 | $27.67 | $26.60 | $26.87 | 0.2M |
| 2026-06-10 | $27.51 | $28.03 | $27.30 | $27.41 | 0.1M |
| 2026-06-09 | $27.51 | $27.77 | $27.28 | $27.53 | 0.1M |
| 2026-06-08 | $27.59 | $28.16 | $27.59 | $27.66 | 0.0M |
| 2026-06-05 | $27.94 | $28.10 | $27.38 | $27.48 | 0.1M |
| 2026-06-04 | $28.10 | $28.46 | $27.88 | $28.12 | 0.1M |
| 2026-06-03 | $28.15 | $28.24 | $27.78 | $28.15 | 0.1M |
| 2026-06-02 | $27.66 | $28.21 | $27.63 | $28.06 | 0.1M |
| 2026-06-01 | $27.10 | $27.66 | $27.10 | $27.66 | 0.1M |
| 2026-05-29 | $26.75 | $27.28 | $26.75 | $27.08 | 0.1M |
| 2026-05-28 | $27.07 | $27.14 | $26.75 | $26.87 | 0.1M |
| 2026-05-27 | $27.52 | $27.80 | $26.80 | $26.87 | 0.1M |
| 2026-05-26 | $27.48 | $28.08 | $27.40 | $27.83 | 0.1M |
| 2026-05-22 | $27.62 | $27.96 | $27.25 | $27.47 | 0.1M |
| 2026-05-21 | $27.75 | $28.02 | $27.39 | $27.62 | 0.1M |
| 2026-05-20 | $28.66 | $28.89 | $27.33 | $27.39 | 0.2M |
| 2026-05-19 | $28.25 | $28.87 | $27.95 | $28.80 | 0.6M |
| 2026-05-18 | $27.48 | $28.25 | $27.39 | $28.25 | 0.3M |
| 2026-05-15 | $27.26 | $27.89 | $27.21 | $27.66 | 0.1M |
| 2026-05-14 | $27.20 | $27.61 | $27.20 | $27.23 | 0.2M |
| 2026-05-13 | $26.83 | $27.07 | $26.60 | $27.07 | 0.1M |
| 2026-05-12 | $26.78 | $27.63 | $26.54 | $27.15 | 0.2M |
| 2026-05-11 | $26.23 | $26.78 | $26.07 | $26.50 | 0.2M |
| 2026-05-08 | $26.18 | $26.35 | $25.91 | $26.02 | 0.1M |
| 2026-05-07 | $26.20 | $26.23 | $25.52 | $26.08 | 0.1M |
| 2026-05-06 | $26.52 | $26.71 | $25.90 | $26.10 | 0.2M |
| 2026-05-05 | $27.25 | $27.47 | $26.86 | $26.94 | 0.1M |
| 2026-05-04 | $27.63 | $27.83 | $26.93 | $27.23 | 0.2M |
| 2026-05-01 | $28.00 | $28.05 | $27.79 | $27.97 | 0.3M |
| 2026-04-30 | $27.88 | $28.29 | $27.78 | $27.98 | 0.4M |
| 2026-04-29 | $28.24 | $28.28 | $27.72 | $28.00 | 0.1M |
| 2026-04-28 | $28.34 | $28.47 | $27.70 | $28.23 | 0.1M |
| 2026-04-27 | $28.26 | $28.26 | $27.92 | $28.15 | 0.2M |
| 2026-04-24 | $28.25 | $28.51 | $27.45 | $28.11 | 0.3M |
| 2026-04-23 | $28.94 | $28.94 | $28.62 | $28.70 | 0.2M |
| 2026-04-22 | $28.48 | $28.95 | $28.35 | $28.71 | 0.1M |
| 2026-04-21 | $28.15 | $28.31 | $27.98 | $28.21 | 0.1M |
| 2026-04-20 | $27.69 | $28.25 | $27.69 | $27.93 | 0.1M |
| 2026-04-17 | $27.87 | $27.99 | $27.41 | $27.67 | 0.1M |
| 2026-04-16 | $27.87 | $28.47 | $27.86 | $28.23 | 0.1M |
| 2026-04-15 | $27.91 | $27.99 | $27.65 | $27.70 | 0.1M |
| 2026-04-14 | $28.25 | $28.25 | $27.65 | $27.79 | 0.1M |
| 2026-04-13 | $27.99 | $28.58 | $27.96 | $28.33 | 0.2M |
| 2026-04-10 | $27.80 | $28.00 | $27.62 | $27.84 | 0.1M |
| 2026-04-09 | $27.99 | $28.12 | $27.60 | $27.76 | 0.1M |
| 2026-04-08 | $27.69 | $28.10 | $27.00 | $28.00 | 0.1M |
| 2026-04-07 | $28.13 | $28.50 | $27.90 | $28.08 | 0.3M |
| 2026-04-06 | $28.00 | $28.25 | $27.72 | $27.96 | 0.2M |
| 2026-04-02 | $27.84 | $28.46 | $27.74 | $27.97 | 0.2M |
| 2026-04-01 | $27.10 | $27.90 | $26.43 | $27.41 | 0.2M |
| 2026-03-31 | $28.07 | $28.07 | $27.10 | $27.10 | 0.2M |
| 2026-03-30 | $28.31 | $28.31 | $27.74 | $27.88 | 0.3M |
| 2026-03-27 | $27.98 | $28.12 | $27.76 | $28.05 | 0.2M |
| 2026-03-26 | $28.00 | $28.33 | $27.68 | $27.95 | 0.2M |
| 2026-03-25 | $27.55 | $28.12 | $27.54 | $27.60 | 0.1M |
| 2026-03-24 | $27.80 | $28.22 | $27.57 | $27.70 | 0.3M |
| 2026-03-23 | $27.56 | $27.71 | $27.10 | $27.47 | 0.2M |
| 2026-03-20 | $27.35 | $27.94 | $27.22 | $27.57 | 0.2M |
| 2026-03-19 | $27.25 | $27.50 | $27.10 | $27.25 | 0.1M |
| 2026-03-18 | $26.94 | $27.39 | $26.94 | $27.27 | 0.1M |
| 2026-03-17 | $27.19 | $27.38 | $27.00 | $27.05 | 0.1M |
| 2026-03-16 | $27.00 | $27.42 | $26.65 | $27.24 | 0.2M |
| 2026-03-13 | $26.96 | $27.22 | $26.56 | $26.97 | 0.1M |
| 2026-03-12 | $27.13 | $27.25 | $26.65 | $27.02 | 0.2M |
| 2026-03-11 | $26.33 | $27.05 | $26.25 | $26.95 | 0.1M |
| 2026-03-10 | $26.72 | $26.85 | $26.10 | $26.11 | 0.2M |
| 2026-03-09 | $27.25 | $27.43 | $26.66 | $26.81 | 0.2M |
| 2026-03-06 | $27.44 | $27.49 | $26.70 | $26.88 | 0.3M |
| 2026-03-05 | $26.56 | $27.30 | $26.40 | $26.86 | 0.1M |
| 2026-03-04 | $26.51 | $26.76 | $26.30 | $26.56 | 0.1M |
| 2026-03-03 | $26.92 | $27.50 | $26.25 | $26.77 | 0.3M |
| 2026-03-02 | $26.67 | $27.16 | $26.27 | $27.05 | 0.3M |
| 2026-02-27 | $25.66 | $26.09 | $25.41 | $25.99 | 0.2M |
| 2026-02-26 | $25.15 | $25.80 | $25.15 | $25.50 | 0.1M |
| 2026-02-25 | $25.73 | $25.73 | $25.23 | $25.42 | 0.1M |
| 2026-02-24 | $25.30 | $25.90 | $25.22 | $25.47 | 0.2M |
| 2026-02-23 | $25.26 | $25.71 | $25.01 | $25.44 | 0.1M |
| 2026-02-20 | $25.61 | $25.84 | $25.17 | $25.36 | 0.1M |
| 2026-02-19 | $25.50 | $25.91 | $25.29 | $25.91 | 0.2M |
| 2026-02-18 | $25.51 | $25.57 | $25.04 | $25.48 | 0.1M |
| 2026-02-17 | $25.63 | $25.63 | $24.88 | $25.32 | 0.1M |
| 2026-02-13 | $25.01 | $25.52 | $25.01 | $25.48 | 0.2M |
| 2026-02-12 | $25.50 | $25.71 | $24.90 | $25.22 | 0.3M |
| 2026-02-11 | $25.46 | $25.71 | $25.18 | $25.42 | 0.2M |
| 2026-02-10 | $24.92 | $25.09 | $24.66 | $25.09 | 0.1M |
| 2026-02-09 | $24.53 | $24.99 | $24.35 | $24.92 | 0.1M |
| 2026-02-06 | $24.18 | $24.57 | $23.73 | $24.53 | 0.2M |
| 2026-02-05 | $24.41 | $24.59 | $23.91 | $24.18 | 0.2M |
| 2026-02-04 | $24.70 | $25.00 | $24.32 | $24.59 | 0.3M |
| 2026-02-03 | $24.15 | $24.70 | $23.99 | $24.70 | 0.2M |
| 2026-02-02 | $24.46 | $24.77 | $24.02 | $24.02 | 0.2M |
| 2026-01-30 | $25.40 | $25.62 | $24.95 | $25.41 | 0.3M |
| 2026-01-29 | $25.76 | $25.83 | $25.09 | $25.40 | 0.3M |
| 2026-01-28 | $25.42 | $25.67 | $25.26 | $25.34 | 0.2M |
| 2026-01-27 | $24.56 | $25.29 | $24.56 | $25.23 | 0.2M |
| 2026-01-26 | $24.71 | $24.74 | $24.25 | $24.54 | 0.2M |