Skip to main content
DT Midstream, Inc. (DTM)
NYSE: DTM · Real-Time Price · USD
121.56
+0.03 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

DT Midstream Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025121.63122.70121.20121.56121.560.02%819,173
Dec 4, 2025119.29121.59119.29121.53121.531.28%699,353
Dec 3, 2025118.95120.81118.49119.99119.990.84%657,126
Dec 2, 2025121.61121.61118.67118.99118.99-1.80%537,335
Dec 1, 2025120.82121.55119.76121.17121.17-0.24%630,667
Nov 28, 2025120.17121.82120.17121.46121.461.73%375,307
Nov 26, 2025117.99120.65116.84119.40119.401.78%968,101
Nov 25, 2025115.81117.88115.30117.31117.310.99%873,436
Nov 24, 2025116.40117.10115.19116.16116.16-0.62%1,123,220
Nov 21, 2025116.52117.68114.62116.89116.890.46%757,989
Nov 20, 2025116.11118.81114.84116.35116.351.02%1,722,560
Nov 19, 2025113.75115.50112.56115.18115.181.39%622,111
Nov 18, 2025113.86115.34113.56113.60113.60-1.10%819,154
Nov 17, 2025116.23117.12114.22114.86114.86-0.93%634,730
Nov 14, 2025112.66116.49111.55115.94115.942.33%845,188
Nov 13, 2025115.31116.47112.71113.30113.30-1.74%751,512
Nov 12, 2025114.33115.78114.33115.31115.310.63%466,134
Nov 11, 2025114.79115.04113.92114.59114.59-0.20%460,254
Nov 10, 2025114.74115.58113.12114.82114.820.72%608,458
Nov 7, 2025111.41114.01111.01114.00114.002.12%595,818
Nov 6, 2025111.00112.50110.62111.63111.630.98%398,967
Nov 5, 2025110.11111.62109.12110.55110.550.33%554,963
Nov 4, 2025110.66111.62109.13110.19110.19-1.86%1,263,378
Nov 3, 2025110.39112.43108.13112.28112.282.55%1,072,940
Oct 31, 2025110.00110.79108.89109.49109.49-0.17%833,789
Oct 30, 2025108.27111.95106.00109.68109.683.07%1,080,358
Oct 29, 2025106.58107.25105.65106.41106.41-0.01%896,007
Oct 28, 2025106.36107.05105.34106.42106.42-0.11%747,776
Oct 27, 2025105.97107.54105.24106.54106.540.88%924,044
Oct 24, 2025106.93106.93104.99105.61105.61-0.35%933,865
Oct 23, 2025110.00110.00105.80105.98105.98-2.23%1,958,502
Oct 22, 2025109.02109.73106.89108.40108.40-0.12%857,502
Oct 21, 2025110.38111.23108.52108.53108.53-1.31%522,438
Oct 20, 2025110.02110.98108.96109.97109.970.90%898,312
Oct 17, 2025109.42110.62108.06108.99108.99-0.57%613,741
Oct 16, 2025111.66112.03108.29109.61109.61-1.99%761,356
Oct 15, 2025110.84112.92110.65111.83111.831.69%923,380
Oct 14, 2025109.72110.68108.30109.97109.970.05%1,094,436
Oct 13, 2025110.11110.94109.54109.91109.910.37%637,550
Oct 10, 2025111.76112.67109.34109.50109.50-1.49%674,335
Oct 9, 2025114.75115.43111.06111.16111.16-3.13%721,435
Oct 8, 2025114.59114.98112.90114.75114.750.65%582,585
Oct 7, 2025114.46114.94112.93114.01114.01-0.41%687,529
Oct 6, 2025115.15115.80114.31114.48114.48-0.01%623,060
Oct 3, 2025114.39115.26113.19114.49114.491.00%870,194
Oct 2, 2025114.12115.35112.81113.36113.36-0.60%826,022
Oct 1, 2025112.63114.58112.05114.04114.040.87%859,009
Sep 30, 2025112.69113.45111.99113.06113.060.01%903,879
Sep 29, 2025112.93113.51111.76113.05113.05-0.19%826,610
Sep 26, 2025111.51114.11111.29113.27113.271.91%1,082,276