If you invested $1000 in DT Midstream, Inc. (DTM) since IPO date, it would be worth $3,653.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,037.58, while $1000 invested 1 year ago would be worth $1,163.58. This corresponds to total returns of 265.37%, 203.76%, 16.36%, respectively, with annualized returns of 27.42%, 24.87%, 16.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 123.26 | 124.48 | 124.48 | 126.32 | 123.26 | 934,209 |
| October 20, 2026 | 123.16 | 122.48 | 122.48 | 123.99 | 122.05 | 744,807 |
| October 19, 2026 | 123.46 | 122.48 | 122.48 | 124.52 | 121.89 | 689,366 |
| October 16, 2026 | 119.61 | 123.67 | 123.67 | 124.17 | 119.06 | 1.31M |
| October 15, 2026 | 123.2 | 118.81 | 118.81 | 123.2 | 115.92 | 1.74M |
| October 14, 2026 | 126.09 | 123.33 | 123.33 | 127.1 | 122.72 | 1.22M |
| October 13, 2026 | 126.05 | 126.55 | 126.55 | 127.1 | 124.57 | 854,537 |
| October 12, 2026 | 124.68 | 125.62 | 125.62 | 126.47 | 124.68 | 702,655 |
| October 09, 2026 | 124.03 | 124.01 | 124.01 | 124.7 | 123.47 | 615,780 |
| October 08, 2026 | 122.57 | 123.76 | 123.76 | 124.16 | 122.57 | 635,915 |
| October 07, 2026 | 123.83 | 122.69 | 122.69 | 124.05 | 121.66 | 1.04M |
| October 06, 2026 | 121.99 | 124.6 | 124.6 | 124.79 | 121.03 | 905,516 |
| October 05, 2026 | 121.61 | 122.12 | 122.12 | 124.11 | 120.69 | 877,096 |
| October 02, 2026 | 119.83 | 121 | 121 | 122.48 | 119.29 | 1.09M |
| October 01, 2026 | 118.97 | 120.08 | 120.08 | 120.62 | 118.05 | 792,303 |
| September 30, 2026 | 122.82 | 119.47 | 119.47 | 123.94 | 119.33 | 740,664 |
| September 29, 2026 | 120.75 | 121.63 | 121.63 | 122.45 | 120.01 | 677,563 |
| September 28, 2026 | 122.39 | 121.97 | 121.97 | 122.71 | 121.41 | 1.06M |
| September 25, 2026 | 124.05 | 122.28 | 122.28 | 124.59 | 121.83 | 573,545 |
| September 24, 2026 | 126.25 | 124.75 | 124.75 | 126.25 | 124.45 | 642,440 |
| September 23, 2026 | 125.04 | 125.83 | 125.83 | 127.09 | 124.88 | 983,018 |
| September 22, 2026 | 124.52 | 124.96 | 124.96 | 127.76 | 123.96 | 1.25M |
| September 21, 2026 | 124.58 | 125.05 | 125.05 | 126.2 | 124.03 | 823,455 |
| September 18, 2026 | 125.77 | 125.86 | 125.86 | 127.51 | 124.89 | 1.64M |
| September 17, 2026 | 124.88 | 125.9 | 125.9 | 126.79 | 124.07 | 918,156 |
| September 16, 2026 | 125.06 | 124.99 | 124.99 | 127.97 | 124.19 | 1.14M |
| September 15, 2026 | 127.44 | 125.08 | 125.08 | 128.57 | 124.72 | 942,808 |
| September 11, 2026 | 130.24 | 128.86 | 128.86 | 130.55 | 127.85 | 1.04M |
| September 10, 2026 | 131.86 | 129.51 | 129.51 | 131.86 | 128.88 | 923,576 |
| September 09, 2026 | 131.5 | 130.1 | 130.1 | 132.6 | 128.87 | 790,921 |
| September 08, 2026 | 129.56 | 131.14 | 131.14 | 131.5 | 127.56 | 581,349 |
| September 04, 2026 | 128.04 | 129.52 | 129.52 | 130.01 | 127.66 | 554,366 |
| September 03, 2026 | 128.99 | 128.58 | 128.58 | 130.33 | 128.43 | 814,400 |
| September 02, 2026 | 129.51 | 128.89 | 128.89 | 130.22 | 128.22 | 930,838 |
| September 01, 2026 | 131.5 | 129.99 | 129.99 | 131.92 | 128.69 | 739,739 |
| August 31, 2026 | 130.44 | 131.02 | 131.02 | 131.47 | 129.6 | 603,870 |
| August 28, 2026 | 131.7 | 129.53 | 129.53 | 132.06 | 129.22 | 837,705 |
| August 27, 2026 | 132.66 | 131.68 | 131.68 | 133.08 | 129.01 | 950,279 |
| August 26, 2026 | 128.62 | 132.54 | 132.54 | 134 | 127.96 | 1.82M |
| August 25, 2026 | 124.04 | 126.74 | 126.74 | 127.53 | 124.04 | 1.68M |
| August 24, 2026 | 126.15 | 125.74 | 125.74 | 127.38 | 124.48 | 1.03M |
| August 21, 2026 | 130.77 | 126.77 | 126.77 | 132.98 | 125.73 | 1.17M |
| August 20, 2026 | 132.65 | 129.99 | 129.99 | 133.28 | 128.9 | 1.28M |
| August 19, 2026 | 136.25 | 132.52 | 132.52 | 136.42 | 131.53 | 1.02M |
| August 18, 2026 | 136.33 | 135.71 | 135.71 | 138.59 | 134.5 | 750,149 |
| August 17, 2026 | 136.96 | 135 | 135 | 137.32 | 133.62 | 1.22M |
| August 14, 2026 | 134.7 | 136.9 | 136.9 | 137.09 | 134.13 | 672,605 |
| August 13, 2026 | 135.6 | 134.79 | 134.79 | 137.07 | 134.47 | 804,011 |
| August 12, 2026 | 134.6 | 136.12 | 136.12 | 136.91 | 134.6 | 948,982 |
| August 11, 2026 | 136.03 | 134.78 | 134.78 | 137.37 | 134.55 | 1.07M |
| August 10, 2026 | 132.35 | 134.18 | 134.18 | 134.66 | 131.48 | 960,944 |
| August 07, 2026 | 133.33 | 131.44 | 131.44 | 133.71 | 130.76 | 737,769 |
| August 06, 2026 | 135.62 | 132.92 | 132.92 | 135.62 | 132.56 | 831,287 |
| August 05, 2026 | 134.59 | 133.1 | 133.1 | 135.35 | 132.93 | 967,579 |
| August 04, 2026 | 134.18 | 134.85 | 134.85 | 137.04 | 132.76 | 1.17M |
| August 03, 2026 | 138.89 | 135.33 | 135.33 | 138.89 | 134.73 | 1.2M |
| July 31, 2026 | 136.6 | 138 | 138 | 138.49 | 135.34 | 1.18M |
| July 30, 2026 | 133.24 | 136.77 | 136.77 | 137.44 | 132.61 | 1.64M |
| July 29, 2026 | 138.53 | 135.95 | 135.95 | 140.08 | 135.48 | 703,565 |
| July 28, 2026 | 140.71 | 138.1 | 138.1 | 141.45 | 137.69 | 891,780 |