Dorchester Minerals LP (DMLP) Historical Stock Data
22.68 ↑0.05 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DMLP is down -0.47% a day on average. There have been 9 days where Dorchester Minerals LP closed green and 21 days where DMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 22.80 | 22.68 | ↓$0.12 (-0.53%) | 22.51 | 23.00 | 150.70K |
| 2025-12-11 | 22.79 | 22.63 | ↓$0.16 (-0.70%) | 22.55 | 23.30 | 108.48K |
| 2025-12-10 | 22.97 | 22.78 | ↓$0.19 (-0.83%) | 22.66 | 23.08 | 141.44K |
| 2025-12-09 | 22.90 | 23.09 | ↑$0.19 (0.83%) | 22.72 | 23.24 | 177.32K |
| 2025-12-08 | 23.15 | 22.65 | ↓$0.50 (-2.16%) | 22.50 | 23.29 | 218.83K |
| 2025-12-05 | 22.36 | 22.99 | ↑$0.63 (2.82%) | 22.36 | 23.42 | 461.74K |
| 2025-12-04 | 22.35 | 22.54 | ↑$0.19 (0.85%) | 22.18 | 22.66 | 264.90K |
| 2025-12-03 | 21.66 | 22.18 | ↑$0.52 (2.40%) | 21.58 | 22.25 | 227.36K |
| 2025-12-02 | 21.70 | 21.55 | ↓$0.15 (-0.69%) | 21.39 | 21.87 | 212.66K |
| 2025-12-01 | 22.11 | 21.63 | ↓$0.48 (-2.17%) | 21.46 | 22.60 | 336.78K |
| 2025-11-28 | 21.41 | 21.95 | ↑$0.54 (2.50%) | 20.85 | 22.00 | 261.23K |
| 2025-11-26 | 21.90 | 21.26 | ↓$0.64 (-2.92%) | 21.19 | 21.90 | 515.50K |
| 2025-11-25 | 22.25 | 21.90 | ↓$0.35 (-1.57%) | 21.18 | 22.43 | 473.87K |
| 2025-11-24 | 22.50 | 22.38 | ↓$0.12 (-0.53%) | 22.14 | 22.72 | 192.14K |
| 2025-11-21 | 22.62 | 22.50 | ↓$0.12 (-0.53%) | 22.49 | 22.93 | 166.50K |
| 2025-11-20 | 23.00 | 22.74 | ↓$0.26 (-1.13%) | 22.60 | 23.55 | 149.72K |
| 2025-11-19 | 23.30 | 23.03 | ↓$0.27 (-1.16%) | 22.95 | 23.64 | 76.39K |
| 2025-11-18 | 23.40 | 23.41 | ↑$0.01 (0.04%) | 23.07 | 23.53 | 85.94K |
| 2025-11-17 | 23.52 | 23.40 | ↓$0.12 (-0.51%) | 23.25 | 24.01 | 135.37K |
| 2025-11-14 | 23.86 | 23.61 | ↓$0.25 (-1.05%) | 23.48 | 24.05 | 96.76K |
| 2025-11-13 | 24.00 | 23.81 | ↓$0.19 (-0.79%) | 23.60 | 24.28 | 207K |
| 2025-11-12 | 23.07 | 23.75 | ↑$0.68 (2.95%) | 22.81 | 24.00 | 249.64K |
| 2025-11-11 | 23.29 | 22.91 | ↓$0.38 (-1.63%) | 22.61 | 23.46 | 287.03K |
| 2025-11-10 | 22.91 | 22.69 | ↓$0.22 (-0.96%) | 22.60 | 23.02 | 241.17K |
| 2025-11-07 | 23.29 | 23.05 | ↓$0.24 (-1.03%) | 22.55 | 23.34 | 227.27K |
| 2025-11-06 | 22.99 | 23.47 | ↑$0.48 (2.09%) | 22.99 | 23.54 | 196.73K |
| 2025-11-05 | 23.32 | 22.99 | ↓$0.33 (-1.42%) | 22.81 | 23.87 | 186.44K |
| 2025-11-04 | 23.75 | 23.42 | ↓$0.33 (-1.39%) | 23.29 | 23.75 | 185.85K |
| 2025-11-03 | 24.95 | 23.69 | ↓$1.26 (-5.05%) | 23.69 | 24.95 | 528.03K |
| 2025-10-31 | 25.24 | 25.26 | ↑$0.02 (0.08%) | 24.87 | 25.30 | 142.97K |
Create an account or log in to view more rows.
$DMLP we finna be at the top yo
$DMLP LOL
$DMLP take us to the moon
lets goooooo
$DMLP Markets about as efficient as a retirement home
$DMLP due for a spike!
$DMLP let’s buy NOW!!!
$DMLP just bought a half position.
$DMLP Buy now
$DMLP ready to explode
$DMLP news?