Dorchester Minerals LP (DMLP) Historical Stock Data
27.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMLP is down -0.12% a day on average. There have been 18 days where Dorchester Minerals LP closed green and 12 days where DMLP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 27.75 | 27.90 | ↑$0.15 (0.54%) | 27.50 | 28.24 | 54.97K |
2025-05-08 | 27.49 | 27.75 | ↑$0.26 (0.95%) | 27.40 | 28.30 | 85.31K |
2025-05-07 | 27.60 | 27.18 | ↓$0.42 (-1.52%) | 26.97 | 27.75 | 157.27K |
2025-05-06 | 28.40 | 27.60 | ↓$0.80 (-2.82%) | 27.45 | 28.50 | 114.12K |
2025-05-05 | 28.96 | 28.39 | ↓$0.57 (-1.99%) | 28.07 | 29.23 | 92.25K |
2025-05-02 | 29.46 | 29.82 | ↑$0.36 (1.22%) | 29.04 | 29.95 | 217.78K |
2025-05-01 | 28.80 | 28.77 | ↓$0.03 (-0.10%) | 28.60 | 29.28 | 131.12K |
2025-04-30 | 29.00 | 28.66 | ↓$0.34 (-1.17%) | 28.55 | 29.00 | 74.64K |
2025-04-29 | 29.42 | 29.08 | ↓$0.34 (-1.16%) | 29.00 | 29.50 | 54.81K |
2025-04-28 | 28.99 | 29.29 | ↑$0.30 (1.03%) | 28.99 | 29.62 | 81.58K |
2025-04-25 | 29.26 | 29.36 | ↑$0.10 (0.34%) | 29.05 | 29.41 | 64.23K |
2025-04-24 | 29.17 | 29.26 | ↑$0.09 (0.31%) | 28.95 | 29.43 | 50.13K |
2025-04-23 | 29.24 | 29.33 | ↑$0.09 (0.31%) | 28.96 | 29.70 | 81.06K |
2025-04-22 | 29.00 | 29.20 | ↑$0.20 (0.69%) | 28.81 | 29.35 | 61.75K |
2025-04-21 | 29.25 | 28.90 | ↓$0.35 (-1.20%) | 28.35 | 29.25 | 56.92K |
2025-04-17 | 28.80 | 29.22 | ↑$0.42 (1.46%) | 28.67 | 29.33 | 43.89K |
2025-04-16 | 28.32 | 28.67 | ↑$0.35 (1.24%) | 28.20 | 28.83 | 40.43K |
2025-04-15 | 27.57 | 28.05 | ↑$0.48 (1.74%) | 27.56 | 28.33 | 54.08K |
2025-04-14 | 28.39 | 27.82 | ↓$0.57 (-2.01%) | 27.55 | 28.39 | 85.05K |
2025-04-11 | 27.01 | 28.15 | ↑$1.14 (4.22%) | 27.01 | 28.20 | 52.24K |
2025-04-10 | 28.25 | 27.23 | ↓$1.02 (-3.61%) | 26.67 | 28.50 | 107.29K |
2025-04-09 | 26.77 | 28.33 | ↑$1.56 (5.83%) | 25.86 | 29.04 | 259.59K |
2025-04-08 | 27.66 | 26.79 | ↓$0.87 (-3.15%) | 26.21 | 27.70 | 161.27K |
2025-04-07 | 27.93 | 27.13 | ↓$0.80 (-2.86%) | 25.84 | 27.99 | 275.96K |
2025-04-04 | 29.50 | 28.13 | ↓$1.37 (-4.64%) | 28.09 | 29.62 | 299.05K |
2025-04-03 | 29.56 | 29.65 | ↑$0.09 (0.30%) | 29.56 | 30.13 | 125.21K |
2025-04-02 | 30.10 | 30.37 | ↑$0.27 (0.90%) | 30.09 | 30.44 | 38.70K |
2025-04-01 | 30.01 | 30.29 | ↑$0.28 (0.93%) | 29.90 | 30.31 | 34.93K |
2025-03-31 | 29.95 | 30.08 | ↑$0.13 (0.43%) | 29.95 | 30.36 | 49.60K |
2025-03-28 | 30.00 | 30.04 | ↑$0.04 (0.13%) | 29.81 | 30.49 | 39.69K |
Create an account or log in to view more rows.
$DMLP just bought a half position.
$DMLP Buy now
$DMLP ready to explode
$DMLP news?
$DMLP day trade is ok to buy here but sell later
$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