S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

DORCHESTER MINERALS (DMLP)

NASDAQ

$25.61-$0.10 (-0.39%)

Price as of Aug 04, 2026 4:09 AM EDT

$1.3B
Market Cap
8.93%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+6.24%

Low Price$24.20

High Price$26.51
3 Months
-1.97%

Low Price$23.85

High Price$27.47
1 Year
+8.93%

Low Price$19.34

High Price$27.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	26.14	26.14	25.35	25.71	-2.38%	366,875
08/03/2026	$1.27 Dividend
07/31/2026	26.03	26.36	25.76	26.34	+2.45%	327,849
07/30/2026	25.68	25.86	25.45	25.71	+0.19%	385,746
07/29/2026	26.29	26.52	25.53	25.66	-0.44%	327,148
07/28/2026	25.94	26.23	25.54	25.77	-0.55%	266,874
07/27/2026	26.34	26.69	25.76	25.92	-2.23%	529,366
07/24/2026	26.24	26.66	26.24	26.51	+1.28%	524,345
07/23/2026	26.38	26.38	26.04	26.17	+0.62%	494,362
07/22/2026	26.32	26.38	25.96	26.01	-0.11%	325,947
07/21/2026	26.19	26.28	25.89	26.04	+0.04%	287,325
07/20/2026	26.06	26.20	25.94	26.03	+0.15%	374,528
07/17/2026	26.14	26.14	25.95	25.99	+0.52%	315,906
07/16/2026	26.00	26.21	25.80	25.86	-0.40%	286,998
07/15/2026	26.01	26.21	25.90	25.97	+0.37%	104,589
07/14/2026	25.83	25.94	25.62	25.87	+1.16%	153,588
07/13/2026	25.30	25.65	25.30	25.57	+1.09%	129,361
07/10/2026	25.48	25.55	25.13	25.30	+0.08%	42,537
07/09/2026	24.81	25.47	24.81	25.28	+0.68%	140,213
07/08/2026	24.92	25.14	24.66	25.11	+1.90%	83,910
07/07/2026	24.32	24.72	24.32	24.64	+1.81%	113,484
07/06/2026	24.10	24.41	23.94	24.20	0.00%	125,940
07/02/2026	24.10	24.48	24.08	24.20	-0.04%	121,902
07/01/2026	24.09	24.45	23.99	24.21	+0.51%	97,591
06/30/2026	24.28	24.58	24.02	24.09	-0.24%	166,376
06/29/2026	24.32	24.64	24.14	24.14	-1.25%	81,862
06/26/2026	24.32	25.11	24.32	24.45	+0.23%	48,026
06/25/2026	24.33	24.68	24.33	24.39	-0.20%	160,570
06/24/2026	24.81	24.81	24.32	24.44	-2.25%	104,750
06/23/2026	24.66	25.13	24.51	25.00	+1.55%	97,692
06/22/2026	23.96	24.66	23.96	24.62	+3.24%	111,051
06/18/2026	24.43	24.71	23.67	23.85	-3.21%	1,142,809
06/17/2026	24.93	25.02	24.43	24.64	-0.54%	133,101
06/16/2026	24.76	25.53	24.63	24.77	-0.12%	128,333
06/15/2026	25.62	25.75	24.75	24.80	-2.66%	225,240
06/12/2026	25.44	26.14	25.37	25.48	-0.60%	173,895
06/11/2026	26.04	26.39	25.37	25.63	-1.97%	188,588
06/10/2026	26.24	26.74	26.04	26.15	-0.44%	94,266
06/09/2026	26.24	26.49	26.02	26.26	-0.47%	82,593
06/08/2026	26.32	26.86	26.32	26.38	+0.66%	42,809
06/05/2026	26.65	26.80	26.12	26.21	-2.28%	132,531
06/04/2026	26.80	27.15	26.59	26.82	-0.11%	74,691
06/03/2026	26.85	26.94	26.50	26.85	+0.32%	108,898
06/02/2026	26.38	26.91	26.36	26.77	+1.45%	129,927
06/01/2026	25.85	26.38	25.85	26.38	+2.14%	95,561
05/29/2026	25.52	26.02	25.52	25.83	+0.78%	113,884
05/28/2026	25.82	25.89	25.51	25.63	0.00%	75,307
05/27/2026	26.25	26.52	25.56	25.63	-3.45%	107,131
05/26/2026	26.21	26.78	26.14	26.55	+1.31%	116,947
05/22/2026	26.35	26.67	25.99	26.20	-0.53%	75,557
05/21/2026	26.47	26.73	26.13	26.34	+0.82%	61,711
05/20/2026	27.34	27.56	26.07	26.13	-4.90%	217,081
05/19/2026	26.95	27.54	26.66	27.47	+1.95%	618,766
05/18/2026	26.21	26.95	26.13	26.95	+2.13%	317,028
05/15/2026	26.00	26.60	25.96	26.38	+1.58%	105,887
05/14/2026	25.95	26.34	25.95	25.97	+0.59%	160,035
05/13/2026	25.59	25.82	25.37	25.82	-0.29%	139,807
05/12/2026	25.55	26.35	25.32	25.90	+2.45%	164,161
05/11/2026	25.02	25.55	24.87	25.28	+1.84%	172,523
05/08/2026	24.97	25.13	24.72	24.82	-0.23%	111,207
05/07/2026	24.99	25.02	24.34	24.88	-0.08%	134,194
05/06/2026	25.30	25.47	24.71	24.90	-3.12%	241,754
05/06/2026	$0.59 Earnings
05/05/2026	25.99	26.21	25.62	25.70	-1.07%	145,168
05/04/2026	26.36	26.55	25.69	25.97	-0.96%	157,849
05/04/2026	$0.48 Dividend
05/01/2026	26.26	26.30	26.06	26.23	-0.04%	268,463
04/30/2026	26.14	26.53	26.04	26.24	-0.07%	409,304
04/29/2026	26.48	26.51	25.99	26.26	-0.81%	105,039
04/28/2026	26.57	26.70	25.97	26.47	+0.28%	130,377
04/27/2026	26.50	26.50	26.18	26.40	+0.14%	186,236
04/24/2026	26.49	26.73	25.74	26.36	-2.06%	284,549
04/23/2026	27.14	27.14	26.84	26.91	-0.03%	197,216
04/22/2026	26.71	27.15	26.58	26.92	+1.77%	139,683
04/21/2026	26.40	26.54	26.23	26.45	+1.02%	99,829
04/20/2026	25.96	26.49	25.96	26.19	+0.92%	103,472
04/17/2026	26.13	26.25	25.70	25.95	-1.98%	109,303
04/16/2026	26.13	26.70	26.12	26.47	+1.91%	144,839
04/15/2026	26.17	26.25	25.92	25.97	-0.32%	83,985
04/14/2026	26.49	26.49	25.93	26.06	-1.91%	117,387
04/13/2026	26.25	26.80	26.22	26.56	+1.76%	214,786
04/10/2026	26.07	26.26	25.90	26.11	+0.29%	61,792
04/09/2026	26.25	26.36	25.88	26.03	-0.86%	147,420
04/08/2026	25.96	26.35	25.32	26.26	-0.28%	125,114
04/07/2026	26.38	26.72	26.16	26.33	+0.43%	312,587
04/06/2026	26.26	26.49	25.99	26.22	-0.04%	152,926
04/02/2026	26.11	26.69	26.01	26.23	+2.04%	238,458
04/01/2026	25.41	26.16	24.78	25.70	+1.14%	214,476
03/31/2026	26.32	26.32	25.41	25.41	-2.80%	178,243
03/30/2026	26.55	26.55	26.01	26.14	-0.61%	347,681
03/27/2026	26.24	26.37	26.03	26.30	+0.36%	173,490
03/26/2026	26.26	26.56	25.96	26.21	+1.27%	223,416
03/25/2026	25.83	26.37	25.82	25.88	-0.36%	67,727
03/24/2026	26.07	26.46	25.85	25.97	+0.84%	345,889
03/23/2026	25.84	25.98	25.41	25.76	-0.36%	218,189
03/20/2026	25.65	26.20	25.52	25.85	+1.17%	227,419
03/19/2026	25.55	25.79	25.41	25.55	-0.07%	143,767
03/18/2026	25.26	25.68	25.26	25.57	+0.81%	98,537
03/17/2026	25.50	25.67	25.32	25.36	-0.70%	132,768
03/16/2026	25.32	25.71	24.99	25.54	+1.00%	177,407