Dorchester Minerals, L.P. - DMLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.86	26.13	26.13	26.32	25.85	92,200
September 25, 2025	25.62	25.78	25.78	25.78	25.55	42,600
September 24, 2025	25.55	25.57	25.57	25.78	25.37	57,124
September 23, 2025	25.01	25.48	25.48	25.67	25.01	57,300
September 22, 2025	25.18	25.14	25.14	25.26	25	103,000
September 19, 2025	25.63	25.3	25.3	25.63	25.15	155,600
September 18, 2025	25.83	25.63	25.63	25.83	25.45	39,000
September 17, 2025	25.49	25.75	25.75	25.79	25.3	122,600
September 16, 2025	25.5	25.39	25.39	25.67	25.33	120,697
September 15, 2025	25.33	25.43	25.43	25.67	25.33	152,600
September 12, 2025	25.5	25.34	25.34	25.66	25.31	67,500
September 11, 2025	25.32	25.49	25.49	25.63	25.32	47,411
September 10, 2025	24.81	25.31	25.31	25.4	24.81	82,614
September 09, 2025	24.79	25.04	25.04	25.24	24.75	70,800
September 08, 2025	24.71	24.65	24.65	25.18	24.5	130,100
September 05, 2025	25.45	24.91	24.91	25.6	24.83	228,139
September 04, 2025	25.15	25.42	25.42	25.58	25.15	59,444
September 03, 2025	25.18	25.27	25.27	25.39	25.09	114,817
September 02, 2025	25.17	25.3	25.3	25.47	25.02	107,515
August 29, 2025	24.76	25.17	25.17	25.27	24.76	97,147
August 28, 2025	24.57	24.83	24.83	24.83	24.5	69,100
August 27, 2025	24.63	24.53	24.53	24.89	24.46	94,600
August 26, 2025	24.55	24.72	24.72	24.73	24.33	108,500
August 25, 2025	24.91	24.8	24.8	25.1	24.69	84,646
August 22, 2025	24.17	24.85	24.85	24.87	24.17	75,200
August 21, 2025	24.15	24.2	24.2	24.43	24.09	113,916
August 20, 2025	24.09	24.27	24.27	24.45	24.02	104,149
August 19, 2025	24.34	24.12	24.12	24.55	24.01	100,014
August 18, 2025	24.74	24.34	24.34	24.83	24.27	135,700
August 15, 2025	25.06	24.72	24.72	25.25	24.67	163,500
August 14, 2025	24.72	25.05	25.05	25.24	24.41	194,615
August 13, 2025	24.52	24.74	24.74	24.8	24.12	302,845
August 12, 2025	25.24	24.66	24.66	25.38	24.5	314,214
August 11, 2025	25.86	25.23	25.23	26.05	25.22	168,037
August 08, 2025	26.12	25.89	25.89	26.18	25.53	260,906
August 07, 2025	26.59	26.27	26.27	26.8	26.21	105,938
August 06, 2025	26.56	26.55	26.55	26.84	26.53	76,944
August 05, 2025	26.63	26.61	26.61	26.69	26.22	158,648
August 04, 2025	26.52	26.67	26.67	27.19	26.49	125,799
August 01, 2025	27.48	27.29	26.67	27.48	26.9	118,209
July 31, 2025	27.5	27.4	26.78	27.88	27.05	180,300
July 30, 2025	28	27.75	27.75	28	27.52	73,039
July 29, 2025	27.96	27.96	27.96	27.99	27.56	88,471
July 28, 2025	27.52	27.91	27.91	28	27.52	82,958
July 25, 2025	27.39	27.52	27.52	27.69	27.3	54,200
July 24, 2025	27.5	27.48	27.48	27.63	27.2	69,159
July 23, 2025	27.13	27.42	27.42	27.44	27.1	64,200
July 22, 2025	27.3	27.12	27.12	27.45	27.12	83,400
July 21, 2025	27.67	27.19	27.19	27.67	27.19	71,029
July 18, 2025	27.81	27.5	27.5	27.89	27.43	77,140
July 17, 2025	27.48	27.71	27.71	27.76	27.42	66,526
July 16, 2025	27.59	27.48	27.48	27.65	27.27	65,000
July 15, 2025	27.76	27.63	27.63	27.8	27.49	75,100
July 14, 2025	27.55	27.62	27.62	27.85	27.51	87,200
July 11, 2025	27.57	27.54	27.54	27.89	27.5	85,936
July 10, 2025	27.6	27.62	27.62	27.85	27.5	28,500
July 09, 2025	27.98	27.64	27.64	28	27.55	40,687
July 08, 2025	27.38	27.92	27.92	28	27.33	47,367
July 07, 2025	27.85	27.46	27.46	27.98	27.31	74,500
July 03, 2025	28.13	27.94	27.94	28.13	27.6	40,000

Dorchester Minerals, L.P. (DMLP) NASDAQ