DMLP | DORCHESTER MINERALS | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

DORCHESTER MINERALS (DMLP)

NASDAQ

$28.00-$0.64 (-2.25%)

Price as of Oct 02, 2026 7:59 PM EDT

$1.4B
Market Cap
27.61%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-2.22%

Low Price$28.04

High Price$30.41
3 Months
+18.35%

Low Price$24.20

High Price$30.41
1 Year
+27.61%

Low Price$19.34

High Price$30.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	28.60	28.75	28.25	28.64	+0.14%	55,564
10/01/2026	28.16	28.78	27.94	28.60	+2.00%	149,855
09/30/2026	28.51	28.62	27.99	28.04	-1.79%	116,696
09/29/2026	28.06	28.77	28.01	28.55	+0.78%	101,007
09/28/2026	29.02	29.02	28.31	28.33	-2.44%	93,732
09/25/2026	29.21	29.48	28.74	29.04	-0.92%	96,703
09/24/2026	29.29	29.60	29.23	29.31	+0.69%	60,759
09/23/2026	29.15	29.40	29.05	29.11	+0.03%	50,365
09/22/2026	29.30	29.55	29.00	29.10	-1.09%	89,407
09/21/2026	29.97	29.97	29.30	29.42	-1.24%	117,544
09/18/2026	29.66	29.94	29.50	29.79	+0.07%	98,708
09/17/2026	30.15	30.30	29.49	29.77	+1.05%	94,117
09/16/2026	30.31	30.40	29.42	29.46	-3.12%	129,155
09/15/2026	29.94	30.54	29.90	30.41	+2.15%	158,815
09/14/2026	29.67	29.89	29.55	29.77	+0.74%	187,358
09/11/2026	29.46	29.66	29.41	29.55	-0.34%	49,645
09/10/2026	29.74	29.74	29.35	29.65	-0.03%	46,150
09/09/2026	29.55	29.74	29.41	29.66	+0.82%	62,664
09/08/2026	29.21	29.66	29.21	29.42	+0.72%	66,482
09/04/2026	29.15	29.48	29.00	29.21	-0.14%	105,192
09/03/2026	29.48	29.48	29.16	29.25	-0.14%	73,026
09/02/2026	29.24	29.60	29.00	29.29	+0.31%	98,461
09/01/2026	29.24	29.26	28.95	29.20	+1.00%	82,804
08/31/2026	29.07	29.07	28.68	28.91	+0.91%	78,850
08/28/2026	28.36	28.91	28.36	28.65	-0.21%	78,526
08/27/2026	28.72	29.09	28.42	28.71	-0.03%	102,927
08/26/2026	28.82	29.23	28.71	28.72	-0.73%	99,845
08/25/2026	29.10	29.17	28.83	28.93	-0.92%	86,424
08/24/2026	29.04	29.26	28.83	29.20	+0.62%	144,943
08/21/2026	28.61	29.15	28.61	29.02	+1.43%	192,138
08/20/2026	28.34	28.61	28.26	28.61	+1.42%	155,682
08/19/2026	27.99	28.36	27.99	28.21	+0.57%	194,084
08/18/2026	28.11	28.11	27.95	28.05	-0.21%	97,677
08/17/2026	28.00	28.11	27.86	28.11	+1.44%	137,634
08/14/2026	27.70	28.03	27.59	27.71	+0.43%	179,726
08/13/2026	27.38	27.75	27.27	27.59	+0.36%	220,009
08/12/2026	27.26	27.61	27.11	27.49	+1.14%	154,348
08/11/2026	26.70	27.21	26.60	27.18	+2.45%	176,741
08/10/2026	26.12	26.70	26.08	26.53	+1.73%	167,964
08/07/2026	25.83	26.22	25.62	26.08	+1.01%	94,004
08/06/2026	25.63	25.98	25.55	25.82	+1.22%	122,500
08/06/2026	$0.62 Earnings
08/05/2026	25.65	25.72	25.35	25.51	+0.12%	141,397
08/04/2026	25.61	25.88	25.40	25.48	-0.89%	154,704
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