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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	27.95	27.91	27.91	28.1	27.55	73,979
July 01, 2025	27.87	27.93	27.93	28.07	27.68	57,941
June 30, 2025	27.45	27.86	27.86	27.96	27.42	127,003
June 27, 2025	27.31	27.21	27.21	27.5	27.1	29,635
June 26, 2025	26.9	27.26	27.26	27.51	26.9	45,510
June 25, 2025	27	26.85	26.85	27.33	26.84	103,497
June 24, 2025	26.97	27.05	27.05	27.54	26.86	124,628
June 23, 2025	28.04	27.09	27.09	28.47	27.09	84,756
June 20, 2025	28.15	27.73	27.73	28.18	27.71	95,700
June 18, 2025	27.72	27.91	27.91	28.08	27.72	47,927
June 17, 2025	27.67	27.89	27.89	28.02	27.6	51,000
June 16, 2025	27.94	27.67	27.67	28.29	27.28	141,245
June 13, 2025	28.5	28.1	28.1	28.5	27.85	260,511
June 12, 2025	28.1	28.31	28.31	28.31	28.06	84,123
June 11, 2025	27.97	28.15	28.15	28.3	27.92	78,000
June 10, 2025	27.74	27.97	27.97	28.16	27.72	70,240
June 09, 2025	27.7	27.65	27.65	27.89	27.52	43,011
June 06, 2025	27.25	27.67	27.67	27.75	27.1	94,900
June 05, 2025	27.33	27.16	27.16	27.45	27	56,800
June 04, 2025	28	27.34	27.34	28	27.21	81,209
June 03, 2025	27.23	27.89	27.89	27.89	27.12	83,600
June 02, 2025	26.96	27.3	27.3	27.48	26.95	101,900
May 30, 2025	27.22	26.77	26.77	27.41	26.69	651,846
May 29, 2025	27.26	27.46	27.46	27.7	27.06	117,500
May 28, 2025	27.71	27.23	27.23	27.78	27	149,008
May 27, 2025	27.7	27.25	27.25	27.85	27	141,068
May 23, 2025	28	27.62	27.62	28.41	27.53	174,355
May 22, 2025	28.58	28.01	28.01	28.75	28	45,722
May 21, 2025	27.85	28.18	28.18	28.3	27.8	55,267

Dorchester Minerals, L.P. (DMLP) NASDAQ