Dorchester Minerals, L.P. (DMLP)
NASDAQ: DMLP · Real-Time Price · USD
28.08
+0.18 (0.65%)
At close: May 12, 2025, 4:00 PM
28.08
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Dorchester Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.18 | 28.47 | 28.00 | 28.08 | 28.08 | 0.65% | 84,077 |
| May 9, 2025 | 27.75 | 28.24 | 27.50 | 27.90 | 27.90 | 0.54% | 54,972 |
| May 8, 2025 | 27.49 | 28.30 | 27.40 | 27.75 | 27.75 | 2.10% | 85,328 |
| May 7, 2025 | 27.60 | 27.75 | 26.97 | 27.18 | 27.18 | -1.52% | 157,268 |
| May 6, 2025 | 28.40 | 28.50 | 27.45 | 27.60 | 27.60 | -2.77% | 114,118 |
| May 5, 2025 | 28.96 | 29.23 | 28.07 | 28.39 | 28.39 | -4.81% | 92,253 |
| May 2, 2025 | 29.46 | 29.95 | 29.04 | 29.82 | 29.08 | 3.65% | 217,786 |
| May 1, 2025 | 28.80 | 29.28 | 28.60 | 28.77 | 28.05 | 0.38% | 131,116 |
| Apr 30, 2025 | 29.00 | 29.00 | 28.55 | 28.66 | 27.95 | -1.44% | 74,642 |
| Apr 29, 2025 | 29.42 | 29.50 | 29.00 | 29.08 | 28.36 | -0.72% | 54,813 |
| Apr 28, 2025 | 28.99 | 29.62 | 28.99 | 29.29 | 28.56 | -0.24% | 81,584 |
| Apr 25, 2025 | 29.26 | 29.41 | 29.05 | 29.36 | 28.63 | 0.34% | 64,234 |
| Apr 24, 2025 | 29.17 | 29.43 | 28.95 | 29.26 | 28.53 | -0.24% | 50,131 |
| Apr 23, 2025 | 29.24 | 29.70 | 28.96 | 29.33 | 28.60 | 0.45% | 81,064 |
| Apr 22, 2025 | 29.00 | 29.35 | 28.81 | 29.20 | 28.47 | 1.04% | 61,752 |
| Apr 21, 2025 | 29.25 | 29.25 | 28.35 | 28.90 | 28.18 | -1.10% | 56,920 |
| Apr 17, 2025 | 28.80 | 29.33 | 28.67 | 29.22 | 28.49 | 1.92% | 43,886 |
| Apr 16, 2025 | 28.32 | 28.83 | 28.20 | 28.67 | 27.96 | 2.21% | 41,427 |
| Apr 15, 2025 | 27.57 | 28.33 | 27.56 | 28.05 | 27.35 | 0.83% | 54,076 |
| Apr 14, 2025 | 28.39 | 28.39 | 27.55 | 27.82 | 27.13 | -1.17% | 85,065 |
| Apr 11, 2025 | 27.01 | 28.20 | 27.01 | 28.15 | 27.45 | 3.38% | 52,242 |
| Apr 10, 2025 | 28.25 | 28.50 | 26.67 | 27.23 | 26.55 | -3.88% | 107,293 |
| Apr 9, 2025 | 26.77 | 29.04 | 25.86 | 28.33 | 27.62 | 5.75% | 259,588 |
| Apr 8, 2025 | 27.66 | 27.70 | 26.21 | 26.79 | 26.12 | -1.25% | 161,272 |
| Apr 7, 2025 | 27.93 | 27.99 | 25.84 | 27.13 | 26.45 | -3.55% | 275,959 |
| Apr 4, 2025 | 29.50 | 29.62 | 28.09 | 28.13 | 27.43 | -5.13% | 299,053 |
| Apr 3, 2025 | 29.56 | 30.13 | 29.56 | 29.65 | 28.91 | -2.37% | 125,223 |
| Apr 2, 2025 | 30.10 | 30.44 | 30.09 | 30.37 | 29.61 | 0.26% | 38,697 |
| Apr 1, 2025 | 30.01 | 30.31 | 29.90 | 30.29 | 29.54 | 0.70% | 34,934 |
| Mar 31, 2025 | 29.95 | 30.36 | 29.95 | 30.08 | 29.33 | 0.13% | 49,597 |
| Mar 28, 2025 | 30.00 | 30.49 | 29.81 | 30.04 | 29.29 | -0.43% | 39,688 |
| Mar 27, 2025 | 30.00 | 30.25 | 29.80 | 30.17 | 29.42 | 0.94% | 40,824 |
| Mar 26, 2025 | 29.93 | 30.46 | 29.80 | 29.89 | 29.15 | -0.96% | 87,606 |
| Mar 25, 2025 | 30.22 | 30.45 | 30.03 | 30.18 | 29.43 | -0.05% | 47,384 |
| Mar 24, 2025 | 29.90 | 30.50 | 29.86 | 30.20 | 29.44 | 0.25% | 81,151 |
| Mar 21, 2025 | 30.15 | 30.34 | 29.85 | 30.12 | 29.37 | -0.33% | 145,591 |
| Mar 20, 2025 | 29.97 | 30.51 | 29.81 | 30.22 | 29.47 | 0.90% | 79,326 |
| Mar 19, 2025 | 29.79 | 30.11 | 29.76 | 29.95 | 29.20 | 0.27% | 71,338 |
| Mar 18, 2025 | 30.03 | 30.10 | 29.61 | 29.87 | 29.13 | 0.30% | 102,746 |
| Mar 17, 2025 | 30.00 | 30.40 | 29.75 | 29.78 | 29.04 | 0.24% | 267,305 |
| Mar 14, 2025 | 29.75 | 30.00 | 29.62 | 29.71 | 28.97 | 0.24% | 132,944 |
| Mar 13, 2025 | 29.85 | 29.99 | 29.60 | 29.64 | 28.90 | -0.70% | 39,550 |
| Mar 12, 2025 | 29.79 | 30.10 | 29.72 | 29.85 | 29.11 | -0.47% | 71,825 |
| Mar 11, 2025 | 29.57 | 30.10 | 29.55 | 29.99 | 29.24 | 1.39% | 56,740 |
| Mar 10, 2025 | 30.14 | 30.48 | 29.29 | 29.58 | 28.84 | -1.96% | 99,158 |
| Mar 7, 2025 | 29.62 | 30.20 | 29.62 | 30.17 | 29.42 | 1.86% | 104,699 |
| Mar 6, 2025 | 29.90 | 30.14 | 29.54 | 29.62 | 28.88 | -0.90% | 77,241 |
| Mar 5, 2025 | 29.26 | 30.02 | 29.02 | 29.89 | 29.15 | 1.67% | 131,847 |
| Mar 4, 2025 | 28.94 | 29.88 | 28.59 | 29.40 | 28.67 | 0.79% | 241,960 |
| Mar 3, 2025 | 30.26 | 30.49 | 28.25 | 29.17 | 28.44 | -4.08% | 399,607 |