Dorchester Minerals LP (DMLP) Historical Stock Data
33.74 ↑0.24 (0.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMLP is down -0.05% a day on average. There have been 13 days where Dorchester Minerals LP closed green and 17 days where DMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 33.72 | 33.74 | ↑$0.02 (0.06%) | 33.06 | 34.03 | 148.21K |
| 2024-11-21 | 33.67 | 33.50 | ↓$0.17 (-0.50%) | 33.26 | 33.95 | 89.57K |
| 2024-11-20 | 33.10 | 33.40 | ↑$0.30 (0.91%) | 33.10 | 33.74 | 113.24K |
| 2024-11-19 | 33.44 | 33.30 | ↓$0.14 (-0.42%) | 33.10 | 33.50 | 51.96K |
| 2024-11-18 | 33.49 | 33.29 | ↓$0.20 (-0.60%) | 32.95 | 33.50 | 47.93K |
| 2024-11-15 | 33.02 | 33.09 | ↑$0.07 (0.21%) | 32.78 | 33.13 | 37.11K |
| 2024-11-14 | 32.91 | 32.77 | ↓$0.14 (-0.43%) | 32.34 | 32.98 | 47.44K |
| 2024-11-13 | 32.75 | 32.69 | ↓$0.06 (-0.18%) | 32.25 | 33.38 | 45.55K |
| 2024-11-12 | 33.60 | 32.96 | ↓$0.64 (-1.90%) | 32.95 | 33.72 | 39.04K |
| 2024-11-11 | 33.54 | 33.51 | ↓$0.03 (-0.09%) | 33.21 | 33.70 | 111.85K |
| 2024-11-08 | 33.95 | 33.63 | ↓$0.32 (-0.94%) | 33.18 | 33.95 | 81.97K |
| 2024-11-07 | 32.79 | 33.73 | ↑$0.94 (2.87%) | 32.00 | 33.84 | 134.37K |
| 2024-11-06 | 32.20 | 32.35 | ↑$0.15 (0.47%) | 31.58 | 32.73 | 157.64K |
| 2024-11-05 | 32.12 | 31.55 | ↓$0.57 (-1.77%) | 31.22 | 32.33 | 58.47K |
| 2024-11-04 | 32.12 | 32.04 | ↓$0.08 (-0.25%) | 31.66 | 32.67 | 108.79K |
| 2024-11-01 | 32.35 | 32.01 | ↓$0.34 (-1.05%) | 31.08 | 32.35 | 71.38K |
| 2024-10-31 | 31.21 | 31.95 | ↑$0.74 (2.37%) | 31.00 | 31.97 | 42.38K |
| 2024-10-30 | 31.50 | 31.25 | ↓$0.25 (-0.79%) | 31.25 | 31.80 | 36.04K |
| 2024-10-29 | 31.72 | 31.50 | ↓$0.22 (-0.69%) | 31.16 | 31.82 | 101.55K |
| 2024-10-28 | 31.19 | 31.48 | ↑$0.29 (0.93%) | 30.78 | 31.63 | 118.84K |
| 2024-10-25 | 33.20 | 32.59 | ↓$0.61 (-1.84%) | 32.39 | 33.40 | 167.35K |
| 2024-10-24 | 32.95 | 32.99 | ↑$0.04 (0.12%) | 32.59 | 33.42 | 187.86K |
| 2024-10-23 | 33.00 | 33.22 | ↑$0.22 (0.67%) | 32.83 | 33.25 | 57.40K |
| 2024-10-22 | 32.99 | 32.93 | ↓$0.06 (-0.18%) | 32.68 | 33.12 | 69.86K |
| 2024-10-21 | 32.60 | 32.90 | ↑$0.30 (0.92%) | 32.32 | 32.95 | 79.07K |
| 2024-10-18 | 32.54 | 32.92 | ↑$0.38 (1.17%) | 32.05 | 32.95 | 87.46K |
| 2024-10-17 | 32.16 | 31.85 | ↓$0.31 (-0.96%) | 31.36 | 32.16 | 41.31K |
| 2024-10-16 | 32.29 | 32.09 | ↓$0.20 (-0.62%) | 31.95 | 32.29 | 50.68K |
| 2024-10-15 | 31.95 | 32.06 | ↑$0.11 (0.34%) | 31.71 | 32.30 | 70.92K |
| 2024-10-14 | 32.00 | 32.20 | ↑$0.20 (0.63%) | 31.66 | 32.34 | 55.23K |
Create an account or log in to view more rows.
$DMLP this is just going to go up forever
$DMLP buy SHARES
$DMLP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$DMLP buy
$DMLP See ya Monday
$DMLP to the moon!
$DMLP if your selling dont regret it later
$DMLP going green
$DMLP shorters eat my shit
$DMLP keep inchin