Dorchester Minerals LP (DMLP) Historical Stock Data
33.05 ↓1.57 (-4.53%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DMLP is up 0.02% a day on average. There have been 14 days where Dorchester Minerals LP closed green and 16 days where DMLP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.50 | 33.05 | ↓$0.45 (-1.34%) | 32.77 | 33.72 | 157.20K |
| 2024-04-25 | 35.10 | 34.62 | ↓$0.48 (-1.37%) | 34.61 | 35.25 | 89.53K |
| 2024-04-24 | 34.92 | 35.01 | ↑$0.09 (0.26%) | 34.69 | 35.21 | 82.48K |
| 2024-04-23 | 34.74 | 34.82 | ↑$0.08 (0.23%) | 34.56 | 34.95 | 60.80K |
| 2024-04-22 | 34.38 | 34.47 | ↑$0.09 (0.26%) | 34.00 | 34.95 | 77.09K |
| 2024-04-19 | 33.35 | 33.83 | ↑$0.48 (1.44%) | 33.35 | 34.01 | 34.72K |
| 2024-04-18 | 33.23 | 33.57 | ↑$0.34 (1.02%) | 33.20 | 33.91 | 39.99K |
| 2024-04-17 | 33.80 | 33.65 | ↓$0.15 (-0.44%) | 33.23 | 34.03 | 52.35K |
| 2024-04-16 | 33.36 | 33.66 | ↑$0.30 (0.90%) | 32.62 | 34.14 | 48.13K |
| 2024-04-15 | 34.47 | 33.52 | ↓$0.95 (-2.76%) | 33.38 | 34.47 | 78.12K |
| 2024-04-12 | 34.25 | 34.19 | ↓$0.06 (-0.18%) | 33.99 | 34.94 | 53.58K |
| 2024-04-11 | 34.47 | 34.16 | ↓$0.31 (-0.90%) | 33.81 | 34.49 | 63K |
| 2024-04-10 | 34.51 | 34.33 | ↓$0.18 (-0.52%) | 33.88 | 34.51 | 63.71K |
| 2024-04-09 | 34.66 | 34.43 | ↓$0.23 (-0.66%) | 34.00 | 34.91 | 49.95K |
| 2024-04-08 | 34.50 | 34.40 | ↓$0.10 (-0.29%) | 34.22 | 34.94 | 73.02K |
| 2024-04-05 | 35.26 | 34.93 | ↓$0.33 (-0.94%) | 34.48 | 35.59 | 77.35K |
| 2024-04-04 | 35.72 | 35.24 | ↓$0.48 (-1.34%) | 34.62 | 35.72 | 101.10K |
| 2024-04-03 | 35.05 | 35.44 | ↑$0.39 (1.11%) | 35.05 | 35.74 | 78.69K |
| 2024-04-02 | 34.88 | 35.13 | ↑$0.25 (0.72%) | 34.55 | 35.13 | 57.59K |
| 2024-04-01 | 33.80 | 34.40 | ↑$0.60 (1.78%) | 33.78 | 34.81 | 76.85K |
| 2024-03-28 | 34.03 | 33.72 | ↓$0.31 (-0.91%) | 33.52 | 34.03 | 78.89K |
| 2024-03-27 | 33.45 | 33.98 | ↑$0.53 (1.58%) | 33.15 | 33.98 | 38.70K |
| 2024-03-26 | 34.00 | 33.33 | ↓$0.67 (-1.97%) | 33.31 | 34.00 | 42.55K |
| 2024-03-25 | 33.50 | 33.47 | ↓$0.03 (-0.09%) | 33.41 | 33.97 | 76.27K |
| 2024-03-22 | 32.74 | 33.53 | ↑$0.79 (2.41%) | 32.74 | 33.60 | 19.71K |
| 2024-03-21 | 33.40 | 32.95 | ↓$0.45 (-1.35%) | 32.63 | 33.69 | 74.46K |
| 2024-03-20 | 33.56 | 33.55 | ↓$0.01 (-0.03%) | 33.11 | 33.63 | 68.37K |
| 2024-03-19 | 32.70 | 33.50 | ↑$0.80 (2.45%) | 32.70 | 33.55 | 101.57K |
| 2024-03-18 | 32.55 | 32.85 | ↑$0.30 (0.92%) | 32.23 | 33.24 | 97.73K |
| 2024-03-15 | 32.33 | 32.49 | ↑$0.16 (0.49%) | 32.27 | 32.49 | 57.54K |
Create an account or log in to view more rows.
$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
$DMLP NOT SELLING.
$DMLP who here can't stand the CEO?
$DMLP get over the hump
$DMLP buying!