Dark

DMLP
Dorchester Minerals LP
stock NASDAQ

At Close

Oct 2, 2026 3:59:42 PM EDT

28.64USD+0.140%(+0.04)55,564

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:16:30 AM EDT

28.03USD-1.993%(-0.57)0

After-hours

Oct 2, 2026 4:57:30 PM EDT

28.42USD-0.768%(-0.22)600

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.6000	28.7527	28.2500	28.6400	+0.140%	55,564	0.000%
2026-10-01	28.1600	28.7798	27.9400	28.6000	+1.997%	149,856	+0.140%
2026-09-30	28.5100	28.6203	27.9900	28.0400	-1.786%	116,696	+2.140%
2026-09-29	28.0600	28.7650	28.0100	28.5500	+0.777%	101,007	+0.315%
2026-09-28	29.0200	29.0200	28.3100	28.3300	-2.445%	93,733	+1.094%
2026-09-25	29.2100	29.4800	28.7403	29.0400	-0.921%	96,704	-1.377%
2026-09-24	29.2900	29.6000	29.2300	29.3100	+0.687%	60,759	-2.286%
2026-09-23	29.1500	29.3950	29.0450	29.1100	+0.034%	50,366	-1.615%
2026-09-22	29.3000	29.5500	29.0000	29.1000	-1.088%	89,407	-1.581%
2026-09-21	29.9700	29.9700	29.3000	29.4200	-1.242%	117,545	-2.651%
2026-09-18	29.6600	29.9400	29.5029	29.7900	+0.067%	98,709	-3.860%
2026-09-17	30.1500	30.3000	29.4938	29.7700	+1.052%	94,118	-3.796%
2026-09-16	30.3100	30.4000	29.4200	29.4600	-3.124%	129,156	-2.783%
2026-09-15	29.9400	30.5400	29.8950	30.4100	+2.150%	158,815	-5.820%
2026-09-14	29.6700	29.8900	29.5527	29.7700	+0.745%	187,358	-3.796%
2026-09-11	29.4600	29.6600	29.4101	29.5500	-0.337%	49,646	-3.080%
2026-09-10	29.7400	29.7400	29.3490	29.6500	-0.034%	46,151	-3.406%
2026-09-09	29.5500	29.7400	29.4052	29.6600	+0.816%	62,664	-3.439%
2026-09-08	29.2100	29.6600	29.2100	29.4200	+0.719%	66,710	-2.651%
2026-09-04	29.1500	29.4799	29.0000	29.2100	-0.137%	105,193	-1.951%
2026-09-03	29.4800	29.4800	29.1550	29.2500	-0.137%	73,026	-2.085%
2026-09-02	29.2400	29.6000	29.0000	29.2900	+0.308%	98,461	-2.219%
2026-09-01	29.2400	29.2600	28.9450	29.2000	+1.003%	82,806	-1.918%
2026-08-31	29.0700	29.0700	28.6800	28.9100	+0.908%	78,850	-0.934%
2026-08-28	28.3600	28.9100	28.3600	28.6500	-0.209%	78,526	-0.035%
2026-08-27	28.7200	29.0900	28.4213	28.7100	-0.035%	103,040	-0.244%
2026-08-26	28.8200	29.2300	28.7100	28.7200	-0.726%	99,846	-0.279%
2026-08-25	29.1000	29.1699	28.8300	28.9300	-0.925%	86,424	-1.002%
2026-08-24	29.0400	29.2600	28.8311	29.2000	+0.620%	144,944	-1.918%
2026-08-21	28.6100	29.1500	28.6100	29.0200	+1.433%	192,138	-1.309%
2026-08-20	28.3400	28.6100	28.2600	28.6100	+1.418%	156,717	+0.105%
2026-08-19	27.9900	28.3600	27.9900	28.2100	+0.570%	194,085	+1.524%
2026-08-18	28.1100	28.1100	27.9500	28.0500	-0.213%	97,677	+2.103%
2026-08-17	28.0000	28.1100	27.8600	28.1100	+1.444%	137,635	+1.885%
2026-08-14	27.7000	28.0300	27.5900	27.7100	+0.435%	179,727	+3.356%
2026-08-13	27.3800	27.7456	27.2700	27.5900	+0.364%	220,010	+3.806%
2026-08-12	27.2600	27.6100	27.1100	27.4900	+1.141%	154,348	+4.183%
2026-08-11	26.7000	27.2050	26.6000	27.1800	+2.450%	176,742	+5.372%
2026-08-10	26.1200	26.7000	26.0800	26.5300	+1.725%	167,965	+7.953%
2026-08-07	25.8300	26.2200	25.6168	26.0800	+1.007%	94,004	+9.816%
2026-08-06	25.6300	25.9800	25.5500	25.8200	+1.215%	122,501	+10.922%
2026-08-05	25.6500	25.7236	25.3450	25.5100	+0.118%	141,397	+12.270%
2026-08-04	25.6100	25.8800	25.4000	25.4800	-0.895%	154,704	+12.402%
2026-08-03	26.1400	26.1400	25.3500	25.7100	-6.882%	366,876	+11.396%
2026-07-31	27.2900	27.6300	27.0100	27.6100	+2.449%	327,855	+3.731%
2026-07-30	26.9200	27.1150	26.6800	26.9500	+0.186%	385,746	+6.271%
2026-07-29	27.5600	27.8000	26.7600	26.9000	-0.444%	327,148	+6.468%
2026-07-28	27.1900	27.5000	26.7700	27.0200	-0.552%	267,074	+5.996%
2026-07-27	27.6100	27.9798	27.0000	27.1700	-2.231%	529,366	+5.410%
2026-07-24	27.5100	27.9500	27.5100	27.7900	+1.276%	524,345	+3.059%
2026-07-23	27.6500	27.6500	27.3000	27.4400	+0.623%	494,362	+4.373%
2026-07-22	27.5900	27.6564	27.2100	27.2700	-0.110%	318,448	+5.024%
2026-07-21	27.4600	27.5499	27.1400	27.3000	+0.037%	287,325	+4.908%
2026-07-20	27.3200	27.4700	27.1900	27.2900	+0.147%	374,529	+4.947%
2026-07-17	27.4000	27.4000	27.2000	27.2500	+0.516%	315,906	+5.101%
2026-07-16	27.2600	27.4800	27.0500	27.1100	-0.404%	286,998	+5.644%
2026-07-15	27.2700	27.4800	27.1500	27.2200	+0.369%	104,589	+5.217%
2026-07-14	27.0800	27.1900	26.8600	27.1200	+1.156%	153,589	+5.605%
2026-07-13	26.5200	26.8900	26.5200	26.8100	+1.094%	129,361	+6.826%
2026-07-10	26.7100	26.7800	26.3401	26.5200	+0.075%	42,538	+7.994%
2026-07-09	26.0100	26.7000	26.0100	26.5000	+0.684%	140,213	+8.075%
2026-07-08	26.1200	26.3550	25.8537	26.3200	+1.897%	83,910	+8.815%
2026-07-07	25.5000	25.9200	25.5000	25.8300	+1.813%	113,484	+10.879%
2026-07-06	25.2600	25.5880	25.1000	25.3700	0.000%	125,941	+12.889%
2026-07-02	25.2600	25.6600	25.2400	25.3700	-0.039%	121,902	+12.889%
2026-07-01	25.2500	25.6302	25.1500	25.3800	+0.515%	97,591	+12.845%
2026-06-30	25.4500	25.7700	25.1800	25.2500	-0.237%	166,377	+13.426%
2026-06-29	25.5000	25.8300	25.3100	25.3100	-1.249%	81,863	+13.157%
2026-06-26	25.5000	26.3200	25.5000	25.6300	+0.235%	48,026	+11.744%
2026-06-25	25.5100	25.8700	25.5100	25.5700	-0.195%	160,570	+12.006%
2026-06-24	26.0100	26.0100	25.5000	25.6200	-2.251%	104,750	+11.788%
2026-06-23	25.8500	26.3400	25.6900	26.2100	+1.550%	97,693	+9.271%
2026-06-22	25.1200	25.8500	25.1200	25.8100	+3.240%	111,051	+10.965%
2026-06-18	25.6100	25.9040	24.8100	25.0000	-3.213%	1,143,074	+14.560%
2026-06-17	26.1300	26.2299	25.6100	25.8300	-0.539%	133,102	+10.879%
2026-06-16	25.9600	26.7654	25.8200	25.9700	-0.115%	128,333	+10.281%
2026-06-15	26.8600	26.9950	25.9500	26.0000	-2.658%	225,241	+10.154%
2026-06-12	26.6700	27.3999	26.6000	26.7100	-0.595%	173,895	+7.226%
2026-06-11	27.3000	27.6700	26.6000	26.8700	-1.970%	188,627	+6.587%
2026-06-10	27.5100	28.0300	27.3000	27.4100	-0.436%	94,266	+4.487%
2026-06-09	27.5100	27.7700	27.2800	27.5300	-0.470%	82,594	+4.032%
2026-06-08	27.5900	28.1550	27.5900	27.6600	+0.655%	42,809	+3.543%
2026-06-05	27.9400	28.1000	27.3800	27.4800	-2.276%	132,532	+4.221%
2026-06-04	28.1000	28.4599	27.8800	28.1200	-0.107%	74,691	+1.849%
2026-06-03	28.1500	28.2400	27.7789	28.1500	+0.321%	108,929	+1.741%
2026-06-02	27.6600	28.2100	27.6300	28.0600	+1.446%	129,927	+2.067%
2026-06-01	27.1000	27.6600	27.1000	27.6600	+2.142%	95,562	+3.543%
2026-05-29	26.7500	27.2800	26.7500	27.0800	+0.782%	113,884	+5.761%
2026-05-28	27.0650	27.1400	26.7450	26.8700	0.000%	75,308	+6.587%
2026-05-27	27.5200	27.8000	26.8000	26.8700	-3.450%	107,131	+6.587%
2026-05-26	27.4800	28.0771	27.4000	27.8300	+1.311%	116,948	+2.911%
2026-05-22	27.6200	27.9599	27.2500	27.4700	-0.525%	75,557	+4.259%
2026-05-21	27.7500	28.0203	27.3900	27.6150	+0.821%	61,712	+3.712%
2026-05-20	28.6600	28.8900	27.3300	27.3900	-4.896%	217,081	+4.564%
2026-05-19	28.2500	28.8700	27.9500	28.8000	+1.947%	618,766	-0.556%
2026-05-18	27.4800	28.2500	27.3901	28.2500	+2.133%	317,028	+1.381%
2026-05-15	27.2600	27.8900	27.2100	27.6600	+1.579%	105,888	+3.543%
2026-05-14	27.2000	27.6100	27.2000	27.2300	+0.591%	160,035	+5.178%
2026-05-13	26.8300	27.0700	26.5950	27.0700	-0.295%	139,807	+5.800%
2026-05-12	26.7800	27.6250	26.5400	27.1500	+2.453%	164,162	+5.488%
2026-05-11	26.2300	26.7800	26.0688	26.5000	+1.845%	172,523	+8.075%
2026-05-08	26.1800	26.3450	25.9100	26.0200	-0.230%	111,208	+10.069%
2026-05-07	26.2000	26.2250	25.5201	26.0800	-0.077%	134,194	+9.816%
2026-05-06	26.5200	26.7050	25.9000	26.1000	-3.118%	241,754	+9.732%
2026-05-05	27.2500	27.4733	26.8600	26.9400	-1.065%	145,168	+6.310%
2026-05-04	27.6300	27.8300	26.9300	27.2300	-2.646%	157,850	+5.178%
2026-05-01	28.0000	28.0500	27.7900	27.9700	-0.036%	268,463	+2.395%
2026-04-30	27.8800	28.2899	27.7750	27.9800	-0.071%	409,305	+2.359%
2026-04-29	28.2400	28.2750	27.7200	28.0000	-0.815%	105,039	+2.286%
2026-04-28	28.3400	28.4699	27.6975	28.2300	+0.284%	130,377	+1.452%
2026-04-27	28.2600	28.2600	27.9150	28.1500	+0.142%	186,237	+1.741%
2026-04-24	28.2500	28.5100	27.4500	28.1100	-2.056%	284,550	+1.885%
2026-04-23	28.9400	28.9400	28.6208	28.7000	-0.035%	197,216	-0.209%
2026-04-22	28.4800	28.9500	28.3500	28.7100	+1.772%	139,684	-0.244%
2026-04-21	28.1500	28.3050	27.9750	28.2100	+1.021%	99,830	+1.524%
2026-04-20	27.6900	28.2500	27.6900	27.9250	+0.922%	103,473	+2.560%
2026-04-17	27.8700	27.9899	27.4102	27.6700	-1.984%	109,303	+3.506%
2026-04-16	27.8700	28.4700	27.8600	28.2300	+1.913%	144,839	+1.452%
2026-04-15	27.9100	27.9899	27.6450	27.7000	-0.324%	83,985	+3.394%
2026-04-14	28.2500	28.2500	27.6501	27.7900	-1.906%	117,387	+3.059%
2026-04-13	27.9900	28.5800	27.9600	28.3300	+1.760%	214,786	+1.094%
2026-04-10	27.8000	28.0000	27.6200	27.8400	+0.288%	61,793	+2.874%
2026-04-09	27.9900	28.1150	27.6000	27.7600	-0.857%	147,421	+3.170%
2026-04-08	27.6900	28.1000	27.0000	28.0000	-0.285%	125,114	+2.286%
2026-04-07	28.1300	28.5000	27.9001	28.0800	+0.429%	312,588	+1.994%
2026-04-06	28.0000	28.2500	27.7200	27.9600	-0.036%	152,926	+2.432%
2026-04-02	27.8400	28.4600	27.7400	27.9700	+2.043%	238,458	+2.395%
2026-04-01	27.1000	27.8999	26.4300	27.4100	+1.144%	214,477	+4.487%
2026-03-31	28.0700	28.0700	27.1000	27.1000	-2.798%	178,244	+5.683%
2026-03-30	28.3100	28.3100	27.7400	27.8800	-0.606%	347,681	+2.726%
2026-03-27	27.9800	28.1200	27.7601	28.0500	+0.358%	173,491	+2.103%
2026-03-26	28.0000	28.3300	27.6800	27.9500	+1.268%	223,416	+2.469%
2026-03-25	27.5500	28.1186	27.5350	27.6000	-0.361%	67,727	+3.768%
2026-03-24	27.8000	28.2199	27.5700	27.7000	+0.837%	345,890	+3.394%
2026-03-23	27.5600	27.7100	27.1000	27.4700	-0.363%	218,189	+4.259%
2026-03-20	27.3500	27.9377	27.2201	27.5700	+1.174%	227,420	+3.881%
2026-03-19	27.2500	27.5000	27.1000	27.2500	-0.073%	143,768	+5.101%
2026-03-18	26.9400	27.3900	26.9400	27.2700	+0.813%	98,537	+5.024%
2026-03-17	27.1900	27.3785	27.0000	27.0500	-0.698%	132,769	+5.878%
2026-03-16	27.0000	27.4200	26.6500	27.2400	+1.001%	177,408	+5.140%
2026-03-13	26.9600	27.2200	26.5600	26.9700	-0.185%	107,057	+6.192%
2026-03-12	27.1300	27.2500	26.6500	27.0200	+0.260%	167,411	+5.996%
2026-03-11	26.3300	27.0500	26.2500	26.9500	+3.217%	115,495	+6.271%
2026-03-10	26.7200	26.8500	26.1000	26.1100	-2.611%	193,597	+9.690%
2026-03-09	27.2500	27.4300	26.6600	26.8100	-0.260%	228,187	+6.826%
2026-03-06	27.4400	27.4900	26.7000	26.8800	+0.074%	262,523	+6.548%
2026-03-05	26.5600	27.3000	26.4000	26.8600	+1.130%	146,977	+6.627%
2026-03-04	26.5100	26.7589	26.3001	26.5600	-0.784%	78,118	+7.831%
2026-03-03	26.9200	27.5000	26.2501	26.7700	-1.035%	294,968	+6.985%
2026-03-02	26.6700	27.1606	26.2680	27.0500	+4.078%	321,467	+5.878%
2026-02-27	25.6600	26.0900	25.4100	25.9900	+1.922%	167,078	+10.196%
2026-02-26	25.1500	25.7950	25.1500	25.5000	+0.315%	117,689	+12.314%
2026-02-25	25.7300	25.7300	25.2265	25.4200	-0.196%	53,226	+12.667%
2026-02-24	25.3000	25.9000	25.2200	25.4700	+0.118%	184,667	+12.446%
2026-02-23	25.2600	25.7050	25.0100	25.4400	+0.315%	143,868	+12.579%
2026-02-20	25.6100	25.8400	25.1700	25.3600	-2.123%	102,359	+12.934%
2026-02-19	25.5000	25.9100	25.2900	25.9100	+1.688%	219,862	+10.536%
2026-02-18	25.5100	25.5700	25.0400	25.4800	+0.632%	138,036	+12.402%
2026-02-17	25.6300	25.6300	24.8800	25.3200	-0.628%	106,081	+13.112%
2026-02-13	25.2500	25.5199	25.1000	25.4800	+1.031%	190,131	+12.402%
2026-02-12	25.5000	25.7100	24.9000	25.2200	-0.787%	254,942	+13.561%
2026-02-11	25.4600	25.7100	25.1750	25.4200	+1.315%	209,552	+12.667%
2026-02-10	24.9200	25.0900	24.6600	25.0900	+0.682%	93,264	+14.149%
2026-02-09	24.5300	24.9900	24.3450	24.9200	+1.590%	112,533	+14.928%
2026-02-06	24.1800	24.5650	23.7300	24.5300	+1.447%	173,171	+16.755%
2026-02-05	24.4100	24.5868	23.9100	24.1800	-1.667%	206,850	+18.445%
2026-02-04	24.7000	25.0000	24.3201	24.5900	-0.445%	278,009	+16.470%
2026-02-03	24.1500	24.7000	23.9900	24.7000	+2.831%	154,749	+15.951%
2026-02-02	24.4600	24.7734	24.0200	24.0200	-5.470%	198,189	+19.234%
2026-01-30	25.4000	25.6150	24.9450	25.4100	+0.039%	265,193	+12.712%
2026-01-29	25.7600	25.8300	25.0900	25.4000	+0.237%	250,284	+12.756%
2026-01-28	25.4200	25.6700	25.2600	25.3400	+0.436%	161,036	+13.023%
2026-01-27	24.5600	25.2900	24.5600	25.2300	+2.812%	190,389	+13.516%
2026-01-26	24.7100	24.7400	24.2500	24.5400	-0.081%	180,305	+16.707%
2026-01-23	23.8900	24.6900	23.8400	24.5600	+3.760%	256,354	+16.612%
2026-01-22	23.9900	23.9999	23.3500	23.6700	-0.463%	206,662	+20.997%
2026-01-21	23.5800	23.8500	23.4000	23.7800	+1.798%	205,923	+20.437%
2026-01-20	23.2400	23.6100	22.9100	23.3600	+0.690%	176,246	+22.603%
2026-01-16	23.4900	23.5399	23.0500	23.2000	-0.472%	73,017	+23.448%
2026-01-15	23.4000	23.8531	23.2000	23.3100	-1.770%	205,335	+22.866%
2026-01-14	23.3600	23.9300	23.3600	23.7300	+1.627%	137,388	+20.691%
2026-01-13	23.5000	23.7000	23.2600	23.3500	+0.387%	149,377	+22.655%
2026-01-12	23.1500	23.5850	23.0200	23.2600	+0.302%	131,423	+23.130%
2026-01-09	22.9800	23.3899	22.7300	23.1900	+1.266%	132,144	+23.502%
2026-01-08	22.3800	22.9800	22.2600	22.9000	+2.369%	142,210	+25.066%
2026-01-07	22.5000	22.6300	22.0750	22.3700	-0.312%	117,510	+28.029%
2026-01-06	22.9700	23.1940	22.3200	22.4400	-2.604%	132,376	+27.629%
2026-01-05	23.4600	23.5110	22.7900	23.0400	-0.903%	127,716	+24.306%
2026-01-02	22.3600	23.4399	22.3300	23.2500	+3.980%	202,484	+23.183%
2025-12-31	22.1900	22.4500	21.7400	22.3600	+1.314%	206,647	+28.086%
2025-12-30	22.0000	22.2599	22.0000	22.0700	-0.181%	168,807	+29.769%
2025-12-29	22.2100	22.3000	22.0500	22.1100	-0.045%	162,404	+29.534%
2025-12-26	22.0400	22.2000	21.8800	22.1200	-0.360%	109,453	+29.476%
2025-12-24	22.0000	22.2899	21.9500	22.2000	+0.203%	121,574	+29.009%
2025-12-23	22.3100	22.4000	21.9300	22.1550	-0.472%	160,514	+29.271%
2025-12-22	22.2700	22.5000	22.1101	22.2600	+0.315%	186,768	+28.661%
2025-12-19	22.1500	22.3500	22.0439	22.1900	+0.362%	320,141	+29.067%
2025-12-18	22.2000	22.4250	21.9300	22.1100	-0.674%	158,073	+29.534%
2025-12-17	21.6400	22.4050	21.6400	22.2600	+2.818%	137,856	+28.661%
2025-12-16	21.8700	22.1017	21.3700	21.6500	-1.859%	223,709	+32.286%
2025-12-15	22.6800	22.6800	21.9100	22.0600	-2.734%	268,547	+29.828%
2025-12-12	22.8000	23.0000	22.5101	22.6800	+0.221%	150,703	+26.279%
2025-12-11	22.7900	23.3000	22.5500	22.6300	-0.658%	108,484	+26.558%
2025-12-10	22.9700	23.0800	22.6600	22.7800	-1.343%	141,423	+25.724%
2025-12-09	22.9000	23.2438	22.7200	23.0900	+1.943%	177,318	+24.036%
2025-12-08	23.1500	23.2900	22.5000	22.6500	-1.479%	218,826	+26.446%
2025-12-05	22.3600	23.4200	22.3600	22.9900	+1.996%	461,746	+24.576%
2025-12-04	22.3500	22.6599	22.1800	22.5400	+1.623%	265,047	+27.063%
2025-12-03	21.6600	22.2450	21.5846	22.1800	+2.923%	227,472	+29.125%
2025-12-02	21.7000	21.8700	21.3900	21.5500	-0.370%	212,659	+32.900%
2025-12-01	22.1100	22.5950	21.4600	21.6300	-1.435%	336,782	+32.409%
2025-11-28	21.4100	22.0000	20.8500	21.9450	+3.222%	261,234	+30.508%
2025-11-26	21.9000	21.9000	21.1900	21.2600	-2.922%	515,496	+34.713%
2025-11-25	22.2500	22.4250	21.1800	21.9000	-2.145%	473,874	+30.776%
2025-11-24	22.5000	22.7216	22.1400	22.3800	-0.533%	192,143	+27.971%
2025-11-21	22.6200	22.9300	22.4900	22.5000	-1.055%	166,403	+27.289%
2025-11-20	23.0000	23.5500	22.6000	22.7400	-1.259%	149,715	+25.945%
2025-11-19	23.3000	23.6400	22.9500	23.0300	-1.623%	76,390	+24.360%
2025-11-18	23.4000	23.5309	23.0700	23.4100	+0.043%	85,936	+22.341%
2025-11-17	23.5200	24.0111	23.2500	23.4000	-0.889%	135,372	+22.393%
2025-11-14	23.8600	24.0500	23.4800	23.6100	-0.840%	96,764	+21.305%
2025-11-13	24.0000	24.2800	23.6000	23.8100	+0.253%	207,004	+20.286%
2025-11-12	23.0700	24.0000	22.8101	23.7500	+3.667%	249,641	+20.589%
2025-11-11	23.2900	23.4600	22.6100	22.9100	+0.970%	287,025	+25.011%
2025-11-10	22.9100	23.0200	22.6000	22.6900	-1.562%	241,071	+26.223%
2025-11-07	23.2900	23.3400	22.5549	23.0500	-1.790%	227,270	+24.252%
2025-11-06	22.9900	23.5415	22.9900	23.4700	+2.088%	196,726	+22.028%
2025-11-05	23.3200	23.8700	22.8100	22.9900	-1.836%	186,435	+24.576%
2025-11-04	23.7500	23.7500	23.2902	23.4200	-1.140%	185,853	+22.289%
2025-11-03	24.9500	24.9500	23.6900	23.6900	-6.215%	528,025	+20.895%
2025-10-31	25.2400	25.2950	24.8700	25.2600	+0.597%	142,980	+13.381%
2025-10-30	25.0500	25.3900	25.0000	25.1100	+0.520%	104,551	+14.058%
2025-10-29	25.2400	25.3800	24.9150	24.9800	-1.226%	114,368	+14.652%
2025-10-28	25.4300	25.4300	25.1000	25.2900	+0.119%	102,022	+13.246%
2025-10-27	25.4500	25.6000	25.1000	25.2600	-0.198%	86,767	+13.381%
2025-10-24	25.1400	25.5050	25.0700	25.3100	+1.443%	93,483	+13.157%
2025-10-23	24.7100	25.1200	24.5000	24.9500	+1.712%	98,857	+14.790%
2025-10-22	24.7100	24.7100	24.2701	24.5300	+0.739%	83,945	+16.755%
2025-10-21	24.2500	24.5317	24.0100	24.3500	+0.661%	62,476	+17.618%
2025-10-20	23.8200	24.2000	23.7429	24.1900	+1.553%	62,255	+18.396%
2025-10-17	23.7900	23.9350	23.6300	23.8200	-0.376%	117,380	+20.235%
2025-10-16	24.2500	24.4000	23.7500	23.9100	-0.912%	100,138	+19.783%
2025-10-15	24.1100	24.4010	24.0500	24.1300	+0.291%	67,353	+18.690%
2025-10-14	24.1200	24.3616	24.0350	24.0600	-1.313%	116,947	+19.036%
2025-10-13	24.3200	24.5690	24.0694	24.3800	+1.880%	72,355	+17.473%
2025-10-10	25.8600	25.8600	23.9200	23.9300	-3.274%	197,633	+19.682%
2025-10-09	25.4300	25.4300	24.6749	24.7400	-2.136%	112,021	+15.764%
2025-10-08	25.5000	25.5200	25.1000	25.2800	-0.940%	85,069	+13.291%
2025-10-07	25.4000	25.6020	25.2500	25.5200	-0.196%	68,411	+12.226%
2025-10-06	25.3400	25.7099	25.3300	25.5700	+0.828%	101,547	+12.006%
2025-10-03	25.2500	25.5200	25.2000	25.3600	+0.515%	56,940	+12.934%
2025-10-02	25.9300	26.0866	25.1810	25.2300	-2.323%	105,026	+13.516%
2025-10-01	25.7700	26.0360	25.7500	25.8300	-0.232%	70,511	+10.879%
2025-09-30	25.7700	26.0200	25.6387	25.8900	+0.388%	89,448	+10.622%
2025-09-29	26.2400	26.2400	25.6500	25.7900	-1.301%	89,763	+11.051%
2025-09-26	25.8600	26.3200	25.8500	26.1300	+1.358%	92,164	+9.606%
2025-09-25	25.6200	25.7800	25.5500	25.7800	+0.821%	42,587	+11.094%
2025-09-24	25.5500	25.7800	25.3680	25.5700	+0.353%	57,124	+12.006%
2025-09-23	25.0100	25.6700	25.0100	25.4800	+1.352%	57,271	+12.402%
2025-09-22	25.1800	25.2625	25.0000	25.1400	-0.632%	102,983	+13.922%
2025-09-19	25.6300	25.6300	25.1500	25.3000	-1.288%	155,559	+13.202%
2025-09-18	25.8300	25.8300	25.4516	25.6300	-0.466%	38,979	+11.744%
2025-09-17	25.4900	25.7850	25.3000	25.7500	+1.418%	122,642	+11.223%
2025-09-16	25.5000	25.6700	25.3342	25.3900	-0.157%	120,697	+12.800%
2025-09-15	25.3300	25.6700	25.3300	25.4300	+0.355%	152,560	+12.623%
2025-09-12	25.5000	25.6600	25.3119	25.3400	-0.588%	67,458	+13.023%
2025-09-11	25.3200	25.6321	25.3200	25.4900	+0.711%	47,411	+12.358%
2025-09-10	24.8100	25.4000	24.8100	25.3100	+1.078%	82,614	+13.157%
2025-09-09	24.7900	25.2400	24.7500	25.0400	+1.582%	70,751	+14.377%
2025-09-08	24.7100	25.1750	24.5000	24.6500	-1.044%	130,098	+16.187%
2025-09-05	25.4500	25.6000	24.8300	24.9100	-2.006%	228,139	+14.974%
2025-09-04	25.1500	25.5807	25.1500	25.4200	+0.594%	59,444	+12.667%
2025-09-03	25.1800	25.3900	25.0854	25.2700	-0.099%	114,817	+13.336%
2025-09-02	25.1700	25.4700	25.0218	25.2950	+0.517%	107,515	+13.224%
2025-08-29	24.7600	25.2670	24.7600	25.1650	+1.349%	97,147	+13.809%
2025-08-28	24.5700	24.8313	24.5001	24.8300	+1.244%	69,085	+15.344%
2025-08-27	24.6300	24.8900	24.4603	24.5250	-0.789%	94,561	+16.779%
2025-08-26	24.5500	24.7287	24.3300	24.7200	-0.323%	108,464	+15.858%
2025-08-25	24.9100	25.0999	24.6900	24.8000	-0.181%	84,646	+15.484%
2025-08-22	24.1700	24.8700	24.1700	24.8450	+2.665%	75,160	+15.275%
2025-08-21	24.1500	24.4292	24.0900	24.2000	-0.288%	113,916	+18.347%
2025-08-20	24.0900	24.4500	24.0200	24.2700	+0.622%	104,149	+18.006%
2025-08-19	24.3400	24.5500	24.0100	24.1200	-0.884%	100,014	+18.740%
2025-08-18	24.7400	24.8300	24.2700	24.3350	-1.557%	135,685	+17.691%
2025-08-15	25.0600	25.2542	24.6650	24.7200	-1.317%	163,464	+15.858%
2025-08-14	24.7200	25.2400	24.4100	25.0500	+1.253%	194,615	+14.331%
2025-08-13	24.5200	24.8008	24.1203	24.7400	+0.324%	302,845	+15.764%
2025-08-12	25.2400	25.3750	24.5001	24.6600	-2.259%	314,214	+16.139%
2025-08-11	25.8600	26.0451	25.2200	25.2300	-2.549%	168,037	+13.516%
2025-08-08	26.1200	26.1750	25.5342	25.8900	-1.428%	260,906	+10.622%
2025-08-07	26.5900	26.8000	26.2100	26.2650	-1.073%	105,938	+9.042%
2025-08-06	26.5600	26.8435	26.5250	26.5500	-0.225%	76,944	+7.872%
2025-08-05	26.6300	26.6900	26.2200	26.6100	-0.225%	158,648	+7.629%
2025-08-04	26.5200	27.1900	26.4880	26.6700	-2.272%	125,799	+7.387%
2025-08-01	27.4800	27.4800	26.9000	27.2900	-0.401%	118,209	+4.947%
2025-07-31	27.5000	27.8800	27.0500	27.4000	-1.261%	180,264	+4.526%
2025-07-30	28.0000	28.0000	27.5200	27.7500	-0.751%	73,039	+3.207%
2025-07-29	27.9600	27.9917	27.5618	27.9600	+0.179%	88,471	+2.432%
2025-07-28	27.5200	28.0000	27.5200	27.9100	+1.417%	82,958	+2.616%
2025-07-25	27.3900	27.6868	27.3000	27.5200	+0.146%	54,183	+4.070%
2025-07-24	27.5000	27.6300	27.2000	27.4800	+0.219%	69,159	+4.221%
2025-07-23	27.1300	27.4400	27.1000	27.4200	+1.106%	64,164	+4.449%
2025-07-22	27.3000	27.4520	27.1200	27.1200	-0.257%	83,366	+5.605%
2025-07-21	27.6700	27.6700	27.1900	27.1900	-1.127%	71,029	+5.333%
2025-07-18	27.8100	27.8900	27.4300	27.5000	-0.740%	77,141	+4.145%
2025-07-17	27.4800	27.7600	27.4200	27.7050	+0.819%	66,526	+3.375%
2025-07-16	27.5900	27.6500	27.2700	27.4800	-0.543%	64,956	+4.221%
2025-07-15	27.7600	27.8000	27.4900	27.6300	+0.036%	75,092	+3.655%
2025-07-14	27.5500	27.8500	27.5050	27.6200	+0.290%	87,197	+3.693%
2025-07-11	27.5700	27.8867	27.5000	27.5400	-0.272%	85,936	+3.994%
2025-07-10	27.6000	27.8485	27.5000	27.6150	-0.090%	28,451	+3.712%
2025-07-09	27.9800	28.0000	27.5500	27.6400	-1.003%	40,687	+3.618%
2025-07-08	27.3800	28.0000	27.3251	27.9200	+1.675%	47,367	+2.579%
2025-07-07	27.8500	27.9835	27.3100	27.4600	-1.718%	74,490	+4.297%
2025-07-03	28.1300	28.1300	27.6000	27.9400	+0.107%	39,974	+2.505%
2025-07-02	27.9500	28.1000	27.5500	27.9100	-0.054%	73,979	+2.616%
2025-07-01	27.8700	28.0721	27.6800	27.9250	+0.233%	60,753	+2.560%
2025-06-30	27.4500	27.9600	27.4175	27.8600	+2.389%	127,003	+2.800%
2025-06-27	27.3100	27.4959	27.1000	27.2100	-0.183%	29,635	+5.255%
2025-06-26	26.9000	27.5139	26.9000	27.2600	+1.527%	45,510	+5.062%
2025-06-25	27.0000	27.3279	26.8400	26.8500	-0.739%	103,497	+6.667%
2025-06-24	26.9700	27.5400	26.8600	27.0500	-0.148%	156,587	+5.878%
2025-06-23	28.0400	28.4699	27.0900	27.0900	-2.308%	85,266	+5.722%
2025-06-20	28.1500	28.1799	27.7100	27.7300	-0.627%	95,659	+3.282%
2025-06-18	27.7200	28.0750	27.7200	27.9050	+0.072%	47,927	+2.634%
2025-06-17	27.6700	28.0200	27.6000	27.8850	+0.777%	50,968	+2.708%
2025-06-16	27.9400	28.2936	27.2750	27.6700	-1.530%	141,245	+3.506%
2025-06-13	28.5000	28.5000	27.8500	28.1000	-0.742%	260,511	+1.922%
2025-06-12	28.1000	28.3100	28.0645	28.3100	+0.568%	84,123	+1.166%
2025-06-11	27.9700	28.2970	27.9200	28.1500	+0.644%	77,952	+1.741%
2025-06-10	27.7400	28.1550	27.7200	27.9700	+1.157%	70,240	+2.395%
2025-06-09	27.7000	27.8899	27.5228	27.6500	-0.072%	43,011	+3.580%
2025-06-06	27.2500	27.7500	27.1001	27.6700	+1.878%	94,900	+3.506%
2025-06-05	27.3300	27.4500	27.0000	27.1600	-0.640%	56,786	+5.449%
2025-06-04	28.0000	28.0000	27.2101	27.3350	-1.990%	81,209	+4.774%
2025-06-03	27.2300	27.8900	27.1199	27.8900	+2.161%	83,559	+2.689%
2025-06-02	26.9600	27.4800	26.9515	27.3000	+1.980%	101,879	+4.908%
2025-05-30	27.2200	27.4100	26.6900	26.7700	-2.513%	651,846	+6.985%
2025-05-29	27.2600	27.7000	27.0600	27.4600	+0.845%	117,472	+4.297%
2025-05-28	27.7100	27.7752	27.0000	27.2300	-0.055%	149,008	+5.178%
2025-05-27	27.7000	27.8500	27.0000	27.2450	-1.358%	141,068	+5.120%
2025-05-23	28.0000	28.4098	27.5300	27.6200	-1.392%	174,365	+3.693%
2025-05-22	28.5800	28.7499	28.0000	28.0100	-0.586%	45,722	+2.249%
2025-05-21	27.8500	28.3000	27.8032	28.1750	+0.446%	55,267	+1.650%
2025-05-20	28.2300	28.2800	27.7400	28.0500	-0.638%	82,158	+2.103%
2025-05-19	28.1800	28.5000	27.7800	28.2300	-0.283%	86,465	+1.452%
2025-05-16	28.3200	28.6150	28.2500	28.3100	-0.035%	44,593	+1.166%
2025-05-15	28.6000	28.8600	28.1600	28.3200	-0.979%	143,193	+1.130%
2025-05-14	28.9000	28.9190	28.2796	28.6000	-0.348%	76,502	+0.140%
2025-05-13	27.9800	28.7900	27.9200	28.7000	+2.208%	41,350	-0.209%
2025-05-12	28.1800	28.4700	28.0000	28.0800	+0.645%	84,077	+1.994%
2025-05-09	27.7500	28.2398	27.5001	27.9000	+0.541%	54,972	+2.652%
2025-05-08	27.4900	28.3000	27.3999	27.7500	+2.097%	85,328	+3.207%
2025-05-07	27.6000	27.7500	26.9700	27.1800	-1.522%	157,268	+5.372%
2025-05-06	28.4000	28.5000	27.4450	27.6000	-2.766%	114,118	+3.768%
2025-05-05	28.9600	29.2300	28.0693	28.3850	-4.812%	92,253	+0.898%
2025-05-02	29.4600	29.9500	29.0400	29.8200	+3.650%	217,786	-3.957%
2025-05-01	28.8000	29.2750	28.6000	28.7700	+0.384%	131,116	-0.452%
2025-04-30	29.0000	29.0000	28.5500	28.6600	-1.444%	74,642	-0.070%
2025-04-29	29.4200	29.5000	29.0000	29.0800	-0.717%	54,813	-1.513%
2025-04-28	28.9900	29.6150	28.9900	29.2900	-0.238%	81,584	-2.219%
2025-04-25	29.2600	29.4100	29.0500	29.3600	+0.342%	64,234	-2.452%
2025-04-24	29.1700	29.4257	28.9536	29.2600	-0.239%	50,131	-2.119%
2025-04-23	29.2400	29.7000	28.9600	29.3300	+0.445%	81,064	-2.353%
2025-04-22	29.0000	29.3500	28.8100	29.2000	+1.038%	61,752	-1.918%
2025-04-21	29.2500	29.2500	28.3500	28.9000	-1.095%	56,920	-0.900%
2025-04-17	28.8000	29.3300	28.6700	29.2200	+1.918%	43,886	-1.985%
2025-04-16	28.3200	28.8329	28.2000	28.6700	+2.210%	41,427	-0.105%
2025-04-15	27.5700	28.3300	27.5600	28.0500	+0.827%	54,076	+2.103%
2025-04-14	28.3900	28.3900	27.5500	27.8200	-1.172%	85,065	+2.948%

.dark-mode .t8rlMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8rlMZ{ color: #333333; background-color: white; border: 2px solid #333333; }DMLPDorchester Minerals LPstock NASDAQ

DMLP
Dorchester Minerals LP
stock NASDAQ