DT Midstream, Inc. - DTM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	132.24	136.06	136.06	136.52	130.94	1.67M
February 19, 2026	130.04	132.33	132.33	134.97	129.41	2.07M
February 18, 2026	134.11	133.48	133.48	134.14	131.76	815,138
February 17, 2026	133.39	132.65	132.65	133.39	131.04	554,665
February 13, 2026	131.26	133.21	133.21	134.3	130.24	798,517
February 12, 2026	132.14	131.51	131.51	134.81	130.62	568,150
February 11, 2026	131.88	131.64	131.64	133.16	130.01	663,960
February 10, 2026	130.87	130.67	130.67	132.09	130.14	483,584
February 09, 2026	128.27	130.85	130.85	131.05	128.14	516,634
February 06, 2026	128.44	128.58	128.58	129.83	128.17	1.04M
February 05, 2026	126.35	127.22	127.22	127.91	125.41	743,544
February 04, 2026	127.76	126.37	126.37	128.35	124.2	741,200
February 03, 2026	125.11	127.44	127.44	127.79	125.11	539,402
February 02, 2026	124.38	124.31	124.31	125.76	123.7	654,136
January 30, 2026	125.4	126.02	126.02	126.37	123.44	1.09M
January 29, 2026	125.5	125.47	125.47	126	123.84	693,125
January 28, 2026	123.24	124.31	124.31	125.5	122.45	834,640
January 27, 2026	121.49	122.82	122.82	123.08	121.4	446,727
January 26, 2026	123.32	121.68	121.68	123.5	120.62	782,743
January 23, 2026	122.34	122.31	122.31	122.56	121.17	555,724
January 22, 2026	121.93	121.41	121.41	122.53	120.2	625,632
January 21, 2026	120.85	120.47	120.47	122.7	119.99	832,427
January 20, 2026	121.01	120.03	120.03	121.7	119.7	640,400
January 16, 2026	116.98	120.44	120.44	120.79	116.98	1.2M
January 15, 2026	117.66	117.03	117.03	119.24	116.82	874,000
January 14, 2026	118.74	117.8	117.8	119.4	117.75	860,100
January 13, 2026	117.92	118.19	118.19	119.62	117.53	708,030
January 12, 2026	118.57	117.7	117.7	119.45	117.33	435,932
January 09, 2026	118.99	118.41	118.41	121	117.29	490,451
January 08, 2026	118.72	118.68	118.68	119.97	118.43	591,625
January 07, 2026	117.99	119.07	119.07	119.53	117.12	640,236
January 06, 2026	119.9	117.57	117.57	119.9	116.07	843,143
January 05, 2026	121.29	120.15	120.15	121.48	117.21	672,743
January 02, 2026	119.38	120.99	120.99	121.17	118.48	377,139
December 31, 2025	120.48	119.68	119.68	120.6	119.47	425,100
December 30, 2025	121.38	120.82	120.82	121.4	119.95	506,500
December 29, 2025	120.59	120.8	120.8	121.96	120.46	362,483
December 26, 2025	121.21	120.48	120.48	121.21	119.4	286,951
December 24, 2025	120.99	120.55	120.55	121.56	120.34	211,799
December 23, 2025	119.89	121.56	121.56	121.6	119.26	429,636
December 22, 2025	118.51	119.52	119.52	119.93	118.48	503,745
December 19, 2025	117.68	118.02	118.02	118.95	117.03	1.6M
December 18, 2025	119.08	117.66	117.66	119.84	117.51	836,324
December 17, 2025	118.81	118.63	118.63	119.54	117.32	897,019
December 16, 2025	119.81	118.42	118.42	120.05	118.23	922,300
December 15, 2025	119.27	120.06	120.06	120.11	118.3	1M
December 12, 2025	119.64	121	121	121.25	118.69	1.38M
December 11, 2025	118.53	119.52	119.52	119.7	117	780,600
December 10, 2025	119.52	117.75	117.75	119.52	116.92	999,719
December 09, 2025	120.55	119.32	119.32	122.02	119.28	680,200
December 08, 2025	120.85	120.43	120.43	121.21	118.7	578,300
December 05, 2025	121.63	121.56	121.56	122.7	121.2	835,475
December 04, 2025	119.29	121.53	121.53	121.59	119.29	699,400
December 03, 2025	118.95	119.99	119.99	120.81	118.49	657,100
December 02, 2025	121.61	118.99	118.99	121.61	118.67	537,335
December 01, 2025	120.82	121.17	121.17	121.54	119.76	630,700
November 28, 2025	120.17	121.46	121.46	121.82	120.17	375,310
November 26, 2025	117.99	119.4	119.4	120.65	116.84	1.06M
November 25, 2025	115.81	117.31	117.31	117.88	115.3	873,436
November 24, 2025	116.4	116.16	116.16	117.1	115.19	1.14M

DT Midstream, Inc. (DTM) NYSE