Skip to main content
Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
22.99
+0.45 (2.00%)
At close: Dec 5, 2025, 4:00 PM EST
22.97
-0.02 (-0.09%)
After-hours: Dec 5, 2025, 7:40 PM EST

Dorchester Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3623.4222.3622.9922.992.00%460,187
Dec 4, 202522.3522.6622.1822.5422.541.62%264,465
Dec 3, 202521.6622.2521.5922.1822.182.92%227,222
Dec 2, 202521.7021.8721.3921.5521.55-0.37%212,656
Dec 1, 202522.1122.6021.4621.6321.63-1.44%336,782
Nov 28, 202521.4122.0020.8521.9521.953.22%261,181
Nov 26, 202521.9021.9021.1921.2621.26-2.92%515,492
Nov 25, 202522.2522.4321.1821.9021.90-2.14%473,874
Nov 24, 202522.5022.7222.1422.3822.38-0.53%192,143
Nov 21, 202522.6222.9322.4922.5022.50-1.06%166,503
Nov 20, 202523.0023.5522.6022.7422.74-1.26%149,715
Nov 19, 202523.3023.6422.9523.0323.03-1.62%76,390
Nov 18, 202523.4023.5323.0723.4123.410.04%85,936
Nov 17, 202523.5224.0123.2523.4023.40-0.89%135,372
Nov 14, 202523.8624.0523.4823.6123.61-0.84%96,764
Nov 13, 202524.0024.2823.6023.8123.810.25%207,004
Nov 12, 202523.0724.0022.8123.7523.753.67%249,641
Nov 11, 202523.2923.4622.6122.9122.910.97%287,025
Nov 10, 202522.9123.0222.6022.6922.69-1.56%241,171
Nov 7, 202523.2923.3422.5623.0523.05-1.79%227,270
Nov 6, 202522.9923.5422.9923.4723.472.09%196,726
Nov 5, 202523.3223.8722.8122.9922.99-1.84%186,435
Nov 4, 202523.7523.7523.2923.4223.42-1.14%185,853
Nov 3, 202524.9524.9523.6923.6923.69-6.22%528,025
Oct 31, 202525.2425.3024.8725.2624.570.60%142,980
Oct 30, 202525.0525.3925.0025.1124.420.52%104,551
Oct 29, 202525.2425.3824.9224.9824.30-1.23%114,368
Oct 28, 202525.4325.4325.1025.2924.600.12%102,022
Oct 27, 202525.4525.6025.1025.2624.57-0.20%86,767
Oct 24, 202525.1425.5125.0725.3124.621.44%93,483
Oct 23, 202524.7125.1224.5024.9524.271.71%98,857
Oct 22, 202524.7124.7124.2724.5323.860.74%83,945
Oct 21, 202524.2524.5324.0124.3523.680.66%62,476
Oct 20, 202523.8224.2023.7424.1923.531.55%62,255
Oct 17, 202523.7923.9423.6323.8223.17-0.38%117,380
Oct 16, 202524.2524.4023.7523.9123.26-0.91%100,138
Oct 15, 202524.1124.4024.0524.1323.470.29%67,353
Oct 14, 202524.1224.3624.0424.0623.40-1.31%116,947
Oct 13, 202524.3224.5724.0724.3823.711.88%72,355
Oct 10, 202525.8625.8623.9223.9323.28-3.27%197,633
Oct 9, 202525.4325.4324.6824.7424.06-2.14%112,021
Oct 8, 202525.5025.5225.1025.2824.59-0.94%85,069
Oct 7, 202525.4025.6025.2525.5224.82-0.20%68,411
Oct 6, 202525.3425.7125.3325.5724.870.83%101,547
Oct 3, 202525.2525.5225.2025.3624.670.52%56,940
Oct 2, 202525.9326.0925.1825.2324.54-2.32%105,026
Oct 1, 202525.7726.0425.7525.8325.12-0.23%70,511
Sep 30, 202525.7726.0225.6425.8925.180.39%89,448
Sep 29, 202526.2426.2425.6525.7925.09-1.30%89,763
Sep 26, 202525.8626.3225.8526.1325.421.36%92,164