DMLP | DORCHESTER MINERALS | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

DORCHESTER MINERALS (DMLP)

NASDAQ

$28.58+$0.11 (+0.40%)

Price as of Nov 13, 2026 1:00 PM EST

$1.4B
Market Cap
35.39%
1-Year Change
Oil & Gas E&P
Industry

1 Month
-1.28%

Low Price$27.26

High Price$29.78
3 Months
+6.69%

Low Price$27.26

High Price$29.78
1 Year
+35.39%

Low Price$18.77

High Price$29.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	28.30	28.82	27.85	28.46	+1.53%	148,749
11/11/2026	27.76	28.12	27.46	28.03	+1.93%	90,419
11/10/2026	27.37	27.73	27.00	27.50	-0.04%	142,975
11/09/2026	27.40	27.74	27.13	27.51	-0.07%	196,245
11/06/2026	27.27	28.25	27.27	27.53	+0.99%	67,594
11/05/2026	28.00	28.22	27.26	27.26	-1.96%	217,124
11/05/2026	$0.54 Earnings
11/04/2026	28.16	28.86	27.64	27.81	-1.44%	188,107
11/03/2026	28.36	28.50	28.16	28.21	-0.53%	120,478
11/02/2026	28.61	29.12	28.16	28.36	-1.93%	130,870
11/02/2026	$0.88 Dividend
10/30/2026	29.64	30.16	28.82	28.92	-2.10%	157,494
10/29/2026	29.99	30.15	29.37	29.54	-0.81%	84,039
10/28/2026	29.56	30.08	29.56	29.78	+0.89%	133,142
10/27/2026	29.67	29.87	29.32	29.52	-0.52%	94,742
10/26/2026	29.44	29.85	29.28	29.67	-0.20%	65,957
10/23/2026	29.24	29.98	29.11	29.73	+2.20%	103,525
10/22/2026	29.11	29.35	28.82	29.09	0.00%	49,328
10/21/2026	29.22	29.35	29.01	29.09	-0.60%	42,978
10/20/2026	29.11	29.52	28.91	29.27	+0.37%	65,912
10/19/2026	29.27	29.59	28.95	29.16	-1.25%	86,929
10/16/2026	28.84	29.60	28.84	29.53	+1.87%	109,340
10/15/2026	28.98	29.22	28.84	28.99	-0.43%	50,957
10/14/2026	29.40	29.40	28.96	29.11	-0.53%	53,114
10/13/2026	29.01	29.31	28.87	29.27	+1.51%	71,737
10/12/2026	28.91	29.10	28.64	28.83	-0.13%	49,815
10/09/2026	28.51	29.09	28.51	28.87	+1.02%	64,801
10/08/2026	28.45	28.93	28.38	28.58	+1.52%	64,809
10/07/2026	28.26	28.47	27.81	28.15	-0.36%	75,061
10/06/2026	28.13	28.56	28.01	28.25	+0.43%	53,621
10/05/2026	27.67	28.14	27.37	28.13	+1.22%	102,193
10/02/2026	27.75	27.90	27.41	27.79	+0.14%	55,564
10/01/2026	27.33	27.93	27.11	27.75	+2.00%	149,855
09/30/2026	27.67	27.77	27.16	27.21	-1.79%	116,696
09/29/2026	27.23	27.91	27.18	27.70	+0.78%	101,007
09/28/2026	28.16	28.16	27.47	27.49	-2.44%	93,732
09/25/2026	28.35	28.61	27.89	28.18	-0.92%	96,703
09/24/2026	28.42	28.72	28.36	28.44	+0.69%	60,759
09/23/2026	28.29	28.52	28.19	28.25	+0.03%	50,365
09/22/2026	28.43	28.68	28.14	28.24	-1.09%	89,407
09/21/2026	29.08	29.08	28.43	28.55	-1.24%	117,544
09/18/2026	28.78	29.05	28.63	28.91	+0.07%	98,708
09/17/2026	29.26	29.40	28.62	28.89	+1.05%	94,117
09/16/2026	29.41	29.50	28.55	28.59	-3.12%	129,155
09/15/2026	29.05	29.64	29.01	29.51	+2.15%	158,815
09/14/2026	28.79	29.01	28.68	28.89	+0.74%	187,358
09/11/2026	28.59	28.78	28.54	28.68	-0.34%	49,645
09/10/2026	28.86	28.86	28.48	28.77	-0.03%	46,150
09/09/2026	28.68	28.86	28.53	28.78	+0.82%	62,664
09/08/2026	28.35	28.78	28.35	28.55	+0.72%	66,482
09/04/2026	28.29	28.61	28.14	28.35	-0.14%	105,192
09/03/2026	28.61	28.61	28.29	28.38	-0.14%	73,026
09/02/2026	28.37	28.72	28.14	28.42	+0.31%	98,461
09/01/2026	28.37	28.39	28.09	28.34	+1.00%	82,804
08/31/2026	28.21	28.21	27.83	28.05	+0.91%	78,850
08/28/2026	27.52	28.05	27.52	27.80	-0.21%	78,526
08/27/2026	27.87	28.23	27.58	27.86	-0.03%	102,927
08/26/2026	27.97	28.36	27.86	27.87	-0.73%	99,845
08/25/2026	28.24	28.31	27.98	28.07	-0.92%	86,424
08/24/2026	28.18	28.39	27.98	28.34	+0.62%	144,943
08/21/2026	27.76	28.29	27.76	28.16	+1.43%	192,138
08/20/2026	27.50	27.76	27.42	27.76	+1.42%	155,682
08/19/2026	27.16	27.52	27.16	27.37	+0.57%	194,084
08/18/2026	27.28	27.28	27.12	27.22	-0.21%	97,677
08/17/2026	27.17	27.28	27.04	27.28	+1.44%	137,634
08/14/2026	26.88	27.20	26.77	26.89	+0.43%	179,726
08/13/2026	26.57	26.92	26.46	26.77	+0.36%	220,009
08/12/2026	26.45	26.79	26.31	26.68	+1.14%	154,348
08/11/2026	25.91	26.40	25.81	26.38	+2.45%	176,741
08/10/2026	25.35	25.91	25.31	25.74	+1.73%	167,964
08/07/2026	25.07	25.44	24.86	25.31	+1.01%	94,004
08/06/2026	24.87	25.21	24.79	25.06	+1.22%	122,500
08/06/2026	$0.62 Earnings
08/05/2026	24.89	24.96	24.59	24.75	+0.12%	141,397
08/04/2026	24.85	25.11	24.65	24.73	-0.89%	154,704
08/03/2026	25.37	25.37	24.60	24.95	-2.38%	366,875
08/03/2026	$1.27 Dividend
07/31/2026	25.26	25.58	25.00	25.56	+2.45%	327,849
07/30/2026	24.92	25.10	24.70	24.95	+0.19%	385,746
07/29/2026	25.51	25.73	24.77	24.90	-0.44%	327,148
07/28/2026	25.17	25.46	24.78	25.01	-0.55%	266,874
07/27/2026	25.56	25.90	24.99	25.15	-2.23%	529,366
07/24/2026	25.46	25.87	25.46	25.72	+1.28%	524,345
07/23/2026	25.59	25.59	25.27	25.40	+0.62%	494,362
07/22/2026	25.54	25.60	25.19	25.24	-0.11%	325,947
07/21/2026	25.42	25.50	25.12	25.27	+0.04%	287,325
07/20/2026	25.29	25.43	25.17	25.26	+0.15%	374,528
07/17/2026	25.36	25.36	25.18	25.22	+0.52%	315,906
07/16/2026	25.23	25.44	25.04	25.09	-0.40%	286,998
07/15/2026	25.24	25.44	25.13	25.20	+0.37%	104,589
07/14/2026	25.07	25.17	24.86	25.10	+1.16%	153,588
07/13/2026	24.55	24.89	24.55	24.82	+1.09%	129,361
07/10/2026	24.72	24.79	24.38	24.55	+0.08%	42,537
07/09/2026	24.08	24.71	24.08	24.53	+0.68%	140,213
07/08/2026	24.18	24.40	23.93	24.36	+1.90%	83,910
07/07/2026	23.60	23.99	23.60	23.91	+1.81%	113,484
07/06/2026	23.38	23.69	23.23	23.48	0.00%	125,940
07/02/2026	23.38	23.75	23.36	23.48	-0.04%	121,902
07/01/2026	23.37	23.72	23.28	23.49	+0.51%	97,591
06/30/2026	23.56	23.85	23.31	23.37	-0.24%	166,376