Dark

DMLP
Dorchester Minerals LP
stock NASDAQ

At Close

Jul 31, 2026 3:58:33 PM EDT

27.57USD+2.301%(+0.62)327,855

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 31, 2026 8:56:30 AM EDT

27.19USD+0.891%(+0.24)716

After-hours

Jul 31, 2026 4:52:30 PM EDT

27.70USD+0.472%(+0.13)4,379

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	27.2900	27.6300	27.0100	27.6100	+2.449%	327,855	0.000%
2026-07-30	26.9200	27.1150	26.6800	26.9500	+0.186%	385,746	+2.449%
2026-07-29	27.5600	27.8000	26.7600	26.9000	-0.444%	327,148	+2.639%
2026-07-28	27.1900	27.5000	26.7700	27.0200	-0.552%	267,074	+2.184%
2026-07-27	27.6100	27.9798	27.0000	27.1700	-2.231%	529,366	+1.619%
2026-07-24	27.5100	27.9500	27.5100	27.7900	+1.276%	524,345	-0.648%
2026-07-23	27.6500	27.6500	27.3000	27.4400	+0.623%	494,362	+0.620%
2026-07-22	27.5900	27.6564	27.2100	27.2700	-0.110%	318,448	+1.247%
2026-07-21	27.4600	27.5499	27.1400	27.3000	+0.037%	287,325	+1.136%
2026-07-20	27.3200	27.4700	27.1900	27.2900	+0.147%	374,529	+1.173%
2026-07-17	27.4000	27.4000	27.2000	27.2500	+0.516%	315,906	+1.321%
2026-07-16	27.2600	27.4800	27.0500	27.1100	-0.404%	286,998	+1.844%
2026-07-15	27.2700	27.4800	27.1500	27.2200	+0.369%	104,589	+1.433%
2026-07-14	27.0800	27.1900	26.8600	27.1200	+1.156%	153,589	+1.807%
2026-07-13	26.5200	26.8900	26.5200	26.8100	+1.094%	129,361	+2.984%
2026-07-10	26.7100	26.7800	26.3401	26.5200	+0.075%	42,538	+4.110%
2026-07-09	26.0100	26.7000	26.0100	26.5000	+0.684%	140,213	+4.189%
2026-07-08	26.1200	26.3550	25.8537	26.3200	+1.897%	83,910	+4.901%
2026-07-07	25.5000	25.9200	25.5000	25.8300	+1.813%	113,484	+6.891%
2026-07-06	25.2600	25.5880	25.1000	25.3700	0.000%	125,941	+8.829%
2026-07-02	25.2600	25.6600	25.2400	25.3700	-0.039%	121,902	+8.829%
2026-07-01	25.2500	25.6302	25.1500	25.3800	+0.515%	97,591	+8.786%
2026-06-30	25.4500	25.7700	25.1800	25.2500	-0.237%	166,377	+9.347%
2026-06-29	25.5000	25.8300	25.3100	25.3100	-1.249%	81,863	+9.087%
2026-06-26	25.5000	26.3200	25.5000	25.6300	+0.235%	48,026	+7.725%
2026-06-25	25.5100	25.8700	25.5100	25.5700	-0.195%	160,570	+7.978%
2026-06-24	26.0100	26.0100	25.5000	25.6200	-2.251%	104,750	+7.767%
2026-06-23	25.8500	26.3400	25.6900	26.2100	+1.550%	97,693	+5.341%
2026-06-22	25.1200	25.8500	25.1200	25.8100	+3.240%	111,051	+6.974%
2026-06-18	25.6100	25.9040	24.8100	25.0000	-3.213%	1,143,074	+10.440%
2026-06-17	26.1300	26.2299	25.6100	25.8300	-0.539%	133,102	+6.891%
2026-06-16	25.9600	26.7654	25.8200	25.9700	-0.115%	128,333	+6.315%
2026-06-15	26.8600	26.9950	25.9500	26.0000	-2.658%	225,241	+6.192%
2026-06-12	26.6700	27.3999	26.6000	26.7100	-0.595%	173,895	+3.370%
2026-06-11	27.3000	27.6700	26.6000	26.8700	-1.970%	188,627	+2.754%
2026-06-10	27.5100	28.0300	27.3000	27.4100	-0.436%	94,266	+0.730%
2026-06-09	27.5100	27.7700	27.2800	27.5300	-0.470%	82,594	+0.291%
2026-06-08	27.5900	28.1550	27.5900	27.6600	+0.655%	42,809	-0.181%
2026-06-05	27.9400	28.1000	27.3800	27.4800	-2.276%	132,532	+0.473%
2026-06-04	28.1000	28.4599	27.8800	28.1200	-0.107%	74,691	-1.814%
2026-06-03	28.1500	28.2400	27.7789	28.1500	+0.321%	108,929	-1.918%
2026-06-02	27.6600	28.2100	27.6300	28.0600	+1.446%	129,927	-1.604%
2026-06-01	27.1000	27.6600	27.1000	27.6600	+2.142%	95,562	-0.181%
2026-05-29	26.7500	27.2800	26.7500	27.0800	+0.782%	113,884	+1.957%
2026-05-28	27.0650	27.1400	26.7450	26.8700	0.000%	75,308	+2.754%
2026-05-27	27.5200	27.8000	26.8000	26.8700	-3.450%	107,131	+2.754%
2026-05-26	27.4800	28.0771	27.4000	27.8300	+1.311%	116,948	-0.791%
2026-05-22	27.6200	27.9599	27.2500	27.4700	-0.525%	75,557	+0.510%
2026-05-21	27.7500	28.0203	27.3900	27.6150	+0.821%	61,712	-0.018%
2026-05-20	28.6600	28.8900	27.3300	27.3900	-4.896%	217,081	+0.803%
2026-05-19	28.2500	28.8700	27.9500	28.8000	+1.947%	618,766	-4.132%
2026-05-18	27.4800	28.2500	27.3901	28.2500	+2.133%	317,028	-2.265%
2026-05-15	27.2600	27.8900	27.2100	27.6600	+1.579%	105,888	-0.181%
2026-05-14	27.2000	27.6100	27.2000	27.2300	+0.591%	160,035	+1.396%
2026-05-13	26.8300	27.0700	26.5950	27.0700	-0.295%	139,807	+1.995%
2026-05-12	26.7800	27.6250	26.5400	27.1500	+2.453%	164,162	+1.694%
2026-05-11	26.2300	26.7800	26.0688	26.5000	+1.845%	172,523	+4.189%
2026-05-08	26.1800	26.3450	25.9100	26.0200	-0.230%	111,208	+6.111%
2026-05-07	26.2000	26.2250	25.5201	26.0800	-0.077%	134,194	+5.867%
2026-05-06	26.5200	26.7050	25.9000	26.1000	-3.118%	241,754	+5.785%
2026-05-05	27.2500	27.4733	26.8600	26.9400	-1.065%	145,168	+2.487%
2026-05-04	27.6300	27.8300	26.9300	27.2300	-2.646%	157,850	+1.396%
2026-05-01	28.0000	28.0500	27.7900	27.9700	-0.036%	268,463	-1.287%
2026-04-30	27.8800	28.2899	27.7750	27.9800	-0.071%	409,305	-1.322%
2026-04-29	28.2400	28.2750	27.7200	28.0000	-0.815%	105,039	-1.393%
2026-04-28	28.3400	28.4699	27.6975	28.2300	+0.284%	130,377	-2.196%
2026-04-27	28.2600	28.2600	27.9150	28.1500	+0.142%	186,237	-1.918%
2026-04-24	28.2500	28.5100	27.4500	28.1100	-2.056%	284,550	-1.779%
2026-04-23	28.9400	28.9400	28.6208	28.7000	-0.035%	197,216	-3.798%
2026-04-22	28.4800	28.9500	28.3500	28.7100	+1.772%	139,684	-3.831%
2026-04-21	28.1500	28.3050	27.9750	28.2100	+1.021%	99,830	-2.127%
2026-04-20	27.6900	28.2500	27.6900	27.9250	+0.922%	103,473	-1.128%
2026-04-17	27.8700	27.9899	27.4102	27.6700	-1.984%	109,303	-0.217%
2026-04-16	27.8700	28.4700	27.8600	28.2300	+1.913%	144,839	-2.196%
2026-04-15	27.9100	27.9899	27.6450	27.7000	-0.324%	83,985	-0.325%
2026-04-14	28.2500	28.2500	27.6501	27.7900	-1.906%	117,387	-0.648%
2026-04-13	27.9900	28.5800	27.9600	28.3300	+1.760%	214,786	-2.541%
2026-04-10	27.8000	28.0000	27.6200	27.8400	+0.288%	61,793	-0.826%
2026-04-09	27.9900	28.1150	27.6000	27.7600	-0.857%	147,421	-0.540%
2026-04-08	27.6900	28.1000	27.0000	28.0000	-0.285%	125,114	-1.393%
2026-04-07	28.1300	28.5000	27.9001	28.0800	+0.429%	312,588	-1.674%
2026-04-06	28.0000	28.2500	27.7200	27.9600	-0.036%	152,926	-1.252%
2026-04-02	27.8400	28.4600	27.7400	27.9700	+2.043%	238,458	-1.287%
2026-04-01	27.1000	27.8999	26.4300	27.4100	+1.144%	214,477	+0.730%
2026-03-31	28.0700	28.0700	27.1000	27.1000	-2.798%	178,244	+1.882%
2026-03-30	28.3100	28.3100	27.7400	27.8800	-0.606%	347,681	-0.968%
2026-03-27	27.9800	28.1200	27.7601	28.0500	+0.358%	173,491	-1.569%
2026-03-26	28.0000	28.3300	27.6800	27.9500	+1.268%	223,416	-1.216%
2026-03-25	27.5500	28.1186	27.5350	27.6000	-0.361%	67,727	+0.036%
2026-03-24	27.8000	28.2199	27.5700	27.7000	+0.837%	345,890	-0.325%
2026-03-23	27.5600	27.7100	27.1000	27.4700	-0.363%	218,189	+0.510%
2026-03-20	27.3500	27.9377	27.2201	27.5700	+1.174%	227,420	+0.145%
2026-03-19	27.2500	27.5000	27.1000	27.2500	-0.073%	143,768	+1.321%
2026-03-18	26.9400	27.3900	26.9400	27.2700	+0.813%	98,537	+1.247%
2026-03-17	27.1900	27.3785	27.0000	27.0500	-0.698%	132,769	+2.070%
2026-03-16	27.0000	27.4200	26.6500	27.2400	+1.001%	177,408	+1.358%
2026-03-13	26.9600	27.2200	26.5600	26.9700	-0.185%	107,057	+2.373%
2026-03-12	27.1300	27.2500	26.6500	27.0200	+0.260%	167,411	+2.184%
2026-03-11	26.3300	27.0500	26.2500	26.9500	+3.217%	115,495	+2.449%
2026-03-10	26.7200	26.8500	26.1000	26.1100	-2.611%	193,597	+5.745%
2026-03-09	27.2500	27.4300	26.6600	26.8100	-0.260%	228,187	+2.984%
2026-03-06	27.4400	27.4900	26.7000	26.8800	+0.074%	262,523	+2.716%
2026-03-05	26.5600	27.3000	26.4000	26.8600	+1.130%	146,977	+2.792%
2026-03-04	26.5100	26.7589	26.3001	26.5600	-0.784%	78,118	+3.953%
2026-03-03	26.9200	27.5000	26.2501	26.7700	-1.035%	294,968	+3.138%
2026-03-02	26.6700	27.1606	26.2680	27.0500	+4.078%	321,467	+2.070%
2026-02-27	25.6600	26.0900	25.4100	25.9900	+1.922%	167,078	+6.233%
2026-02-26	25.1500	25.7950	25.1500	25.5000	+0.315%	117,689	+8.275%
2026-02-25	25.7300	25.7300	25.2265	25.4200	-0.196%	53,226	+8.615%
2026-02-24	25.3000	25.9000	25.2200	25.4700	+0.118%	184,667	+8.402%
2026-02-23	25.2600	25.7050	25.0100	25.4400	+0.315%	143,868	+8.530%
2026-02-20	25.6100	25.8400	25.1700	25.3600	-2.123%	102,359	+8.872%
2026-02-19	25.5000	25.9100	25.2900	25.9100	+1.688%	219,862	+6.561%
2026-02-18	25.5100	25.5700	25.0400	25.4800	+0.632%	138,036	+8.359%
2026-02-17	25.6300	25.6300	24.8800	25.3200	-0.628%	106,081	+9.044%
2026-02-13	25.2500	25.5199	25.1000	25.4800	+1.031%	190,131	+8.359%
2026-02-12	25.5000	25.7100	24.9000	25.2200	-0.787%	254,942	+9.477%
2026-02-11	25.4600	25.7100	25.1750	25.4200	+1.315%	209,552	+8.615%
2026-02-10	24.9200	25.0900	24.6600	25.0900	+0.682%	93,264	+10.044%
2026-02-09	24.5300	24.9900	24.3450	24.9200	+1.590%	112,533	+10.795%
2026-02-06	24.1800	24.5650	23.7300	24.5300	+1.447%	173,171	+12.556%
2026-02-05	24.4100	24.5868	23.9100	24.1800	-1.667%	206,850	+14.185%
2026-02-04	24.7000	25.0000	24.3201	24.5900	-0.445%	278,009	+12.281%
2026-02-03	24.1500	24.7000	23.9900	24.7000	+2.831%	154,749	+11.781%
2026-02-02	24.4600	24.7734	24.0200	24.0200	-5.470%	198,189	+14.946%
2026-01-30	25.4000	25.6150	24.9450	25.4100	+0.039%	265,193	+8.658%
2026-01-29	25.7600	25.8300	25.0900	25.4000	+0.237%	250,284	+8.701%
2026-01-28	25.4200	25.6700	25.2600	25.3400	+0.436%	161,036	+8.958%
2026-01-27	24.5600	25.2900	24.5600	25.2300	+2.812%	190,389	+9.433%
2026-01-26	24.7100	24.7400	24.2500	24.5400	-0.081%	180,305	+12.510%
2026-01-23	23.8900	24.6900	23.8400	24.5600	+3.760%	256,354	+12.419%
2026-01-22	23.9900	23.9999	23.3500	23.6700	-0.463%	206,662	+16.646%
2026-01-21	23.5800	23.8500	23.4000	23.7800	+1.798%	205,923	+16.106%
2026-01-20	23.2400	23.6100	22.9100	23.3600	+0.690%	176,246	+18.193%
2026-01-16	23.4900	23.5399	23.0500	23.2000	-0.472%	73,017	+19.009%
2026-01-15	23.4000	23.8531	23.2000	23.3100	-1.770%	205,335	+18.447%
2026-01-14	23.3600	23.9300	23.3600	23.7300	+1.627%	137,388	+16.351%
2026-01-13	23.5000	23.7000	23.2600	23.3500	+0.387%	149,377	+18.244%
2026-01-12	23.1500	23.5850	23.0200	23.2600	+0.302%	131,423	+18.702%
2026-01-09	22.9800	23.3899	22.7300	23.1900	+1.266%	132,144	+19.060%
2026-01-08	22.3800	22.9800	22.2600	22.9000	+2.369%	142,210	+20.568%
2026-01-07	22.5000	22.6300	22.0750	22.3700	-0.312%	117,510	+23.424%
2026-01-06	22.9700	23.1940	22.3200	22.4400	-2.604%	132,376	+23.039%
2026-01-05	23.4600	23.5110	22.7900	23.0400	-0.903%	127,716	+19.835%
2026-01-02	22.3600	23.4399	22.3300	23.2500	+3.980%	202,484	+18.753%
2025-12-31	22.1900	22.4500	21.7400	22.3600	+1.314%	206,647	+23.479%
2025-12-30	22.0000	22.2599	22.0000	22.0700	-0.181%	168,807	+25.102%
2025-12-29	22.2100	22.3000	22.0500	22.1100	-0.045%	162,404	+24.876%
2025-12-26	22.0400	22.2000	21.8800	22.1200	-0.360%	109,453	+24.819%
2025-12-24	22.0000	22.2899	21.9500	22.2000	+0.203%	121,574	+24.369%
2025-12-23	22.3100	22.4000	21.9300	22.1550	-0.472%	160,514	+24.622%
2025-12-22	22.2700	22.5000	22.1101	22.2600	+0.315%	186,768	+24.034%
2025-12-19	22.1500	22.3500	22.0439	22.1900	+0.362%	320,141	+24.425%
2025-12-18	22.2000	22.4250	21.9300	22.1100	-0.674%	158,073	+24.876%
2025-12-17	21.6400	22.4050	21.6400	22.2600	+2.818%	137,856	+24.034%
2025-12-16	21.8700	22.1017	21.3700	21.6500	-1.859%	223,709	+27.529%
2025-12-15	22.6800	22.6800	21.9100	22.0600	-2.734%	268,547	+25.159%
2025-12-12	22.8000	23.0000	22.5101	22.6800	+0.221%	150,703	+21.737%
2025-12-11	22.7900	23.3000	22.5500	22.6300	-0.658%	108,484	+22.006%
2025-12-10	22.9700	23.0800	22.6600	22.7800	-1.343%	141,423	+21.203%
2025-12-09	22.9000	23.2438	22.7200	23.0900	+1.943%	177,318	+19.576%
2025-12-08	23.1500	23.2900	22.5000	22.6500	-1.479%	218,826	+21.898%
2025-12-05	22.3600	23.4200	22.3600	22.9900	+1.996%	461,746	+20.096%
2025-12-04	22.3500	22.6599	22.1800	22.5400	+1.623%	265,047	+22.493%
2025-12-03	21.6600	22.2450	21.5846	22.1800	+2.923%	227,472	+24.482%
2025-12-02	21.7000	21.8700	21.3900	21.5500	-0.370%	212,659	+28.121%
2025-12-01	22.1100	22.5950	21.4600	21.6300	-1.435%	336,782	+27.647%
2025-11-28	21.4100	22.0000	20.8500	21.9450	+3.222%	261,234	+25.815%
2025-11-26	21.9000	21.9000	21.1900	21.2600	-2.922%	515,496	+29.868%
2025-11-25	22.2500	22.4250	21.1800	21.9000	-2.145%	473,874	+26.073%
2025-11-24	22.5000	22.7216	22.1400	22.3800	-0.533%	192,143	+23.369%
2025-11-21	22.6200	22.9300	22.4900	22.5000	-1.055%	166,403	+22.711%
2025-11-20	23.0000	23.5500	22.6000	22.7400	-1.259%	149,715	+21.416%
2025-11-19	23.3000	23.6400	22.9500	23.0300	-1.623%	76,390	+19.887%
2025-11-18	23.4000	23.5309	23.0700	23.4100	+0.043%	85,936	+17.941%
2025-11-17	23.5200	24.0111	23.2500	23.4000	-0.889%	135,372	+17.991%
2025-11-14	23.8600	24.0500	23.4800	23.6100	-0.840%	96,764	+16.942%
2025-11-13	24.0000	24.2800	23.6000	23.8100	+0.253%	207,004	+15.960%
2025-11-12	23.0700	24.0000	22.8101	23.7500	+3.667%	249,641	+16.253%
2025-11-11	23.2900	23.4600	22.6100	22.9100	+0.970%	287,025	+20.515%
2025-11-10	22.9100	23.0200	22.6000	22.6900	-1.562%	241,071	+21.684%
2025-11-07	23.2900	23.3400	22.5549	23.0500	-1.790%	227,270	+19.783%
2025-11-06	22.9900	23.5415	22.9900	23.4700	+2.088%	196,726	+17.640%
2025-11-05	23.3200	23.8700	22.8100	22.9900	-1.836%	186,435	+20.096%
2025-11-04	23.7500	23.7500	23.2902	23.4200	-1.140%	185,853	+17.891%
2025-11-03	24.9500	24.9500	23.6900	23.6900	-6.215%	528,025	+16.547%
2025-10-31	25.2400	25.2950	24.8700	25.2600	+0.597%	142,980	+9.303%
2025-10-30	25.0500	25.3900	25.0000	25.1100	+0.520%	104,551	+9.956%
2025-10-29	25.2400	25.3800	24.9150	24.9800	-1.226%	114,368	+10.528%
2025-10-28	25.4300	25.4300	25.1000	25.2900	+0.119%	102,022	+9.174%
2025-10-27	25.4500	25.6000	25.1000	25.2600	-0.198%	86,767	+9.303%
2025-10-24	25.1400	25.5050	25.0700	25.3100	+1.443%	93,483	+9.087%
2025-10-23	24.7100	25.1200	24.5000	24.9500	+1.712%	98,857	+10.661%
2025-10-22	24.7100	24.7100	24.2701	24.5300	+0.739%	83,945	+12.556%
2025-10-21	24.2500	24.5317	24.0100	24.3500	+0.661%	62,476	+13.388%
2025-10-20	23.8200	24.2000	23.7429	24.1900	+1.553%	62,255	+14.138%
2025-10-17	23.7900	23.9350	23.6300	23.8200	-0.376%	117,380	+15.911%
2025-10-16	24.2500	24.4000	23.7500	23.9100	-0.912%	100,138	+15.475%
2025-10-15	24.1100	24.4010	24.0500	24.1300	+0.291%	67,353	+14.422%
2025-10-14	24.1200	24.3616	24.0350	24.0600	-1.313%	116,947	+14.755%
2025-10-13	24.3200	24.5690	24.0694	24.3800	+1.880%	72,355	+13.249%
2025-10-10	25.8600	25.8600	23.9200	23.9300	-3.274%	197,633	+15.378%
2025-10-09	25.4300	25.4300	24.6749	24.7400	-2.136%	112,021	+11.601%
2025-10-08	25.5000	25.5200	25.1000	25.2800	-0.940%	85,069	+9.217%
2025-10-07	25.4000	25.6020	25.2500	25.5200	-0.196%	68,411	+8.190%
2025-10-06	25.3400	25.7099	25.3300	25.5700	+0.828%	101,547	+7.978%
2025-10-03	25.2500	25.5200	25.2000	25.3600	+0.515%	56,940	+8.872%
2025-10-02	25.9300	26.0866	25.1810	25.2300	-2.323%	105,026	+9.433%
2025-10-01	25.7700	26.0360	25.7500	25.8300	-0.232%	70,511	+6.891%
2025-09-30	25.7700	26.0200	25.6387	25.8900	+0.388%	89,448	+6.643%
2025-09-29	26.2400	26.2400	25.6500	25.7900	-1.301%	89,763	+7.057%
2025-09-26	25.8600	26.3200	25.8500	26.1300	+1.358%	92,164	+5.664%
2025-09-25	25.6200	25.7800	25.5500	25.7800	+0.821%	42,587	+7.099%
2025-09-24	25.5500	25.7800	25.3680	25.5700	+0.353%	57,124	+7.978%
2025-09-23	25.0100	25.6700	25.0100	25.4800	+1.352%	57,271	+8.359%
2025-09-22	25.1800	25.2625	25.0000	25.1400	-0.632%	102,983	+9.825%
2025-09-19	25.6300	25.6300	25.1500	25.3000	-1.288%	155,559	+9.130%
2025-09-18	25.8300	25.8300	25.4516	25.6300	-0.466%	38,979	+7.725%
2025-09-17	25.4900	25.7850	25.3000	25.7500	+1.418%	122,642	+7.223%
2025-09-16	25.5000	25.6700	25.3342	25.3900	-0.157%	120,697	+8.744%
2025-09-15	25.3300	25.6700	25.3300	25.4300	+0.355%	152,560	+8.573%
2025-09-12	25.5000	25.6600	25.3119	25.3400	-0.588%	67,458	+8.958%
2025-09-11	25.3200	25.6321	25.3200	25.4900	+0.711%	47,411	+8.317%
2025-09-10	24.8100	25.4000	24.8100	25.3100	+1.078%	82,614	+9.087%
2025-09-09	24.7900	25.2400	24.7500	25.0400	+1.582%	70,751	+10.264%
2025-09-08	24.7100	25.1750	24.5000	24.6500	-1.044%	130,098	+12.008%
2025-09-05	25.4500	25.6000	24.8300	24.9100	-2.006%	228,139	+10.839%
2025-09-04	25.1500	25.5807	25.1500	25.4200	+0.594%	59,444	+8.615%
2025-09-03	25.1800	25.3900	25.0854	25.2700	-0.099%	114,817	+9.260%
2025-09-02	25.1700	25.4700	25.0218	25.2950	+0.517%	107,515	+9.152%
2025-08-29	24.7600	25.2670	24.7600	25.1650	+1.349%	97,147	+9.716%
2025-08-28	24.5700	24.8313	24.5001	24.8300	+1.244%	69,085	+11.196%
2025-08-27	24.6300	24.8900	24.4603	24.5250	-0.789%	94,561	+12.579%
2025-08-26	24.5500	24.7287	24.3300	24.7200	-0.323%	108,464	+11.691%
2025-08-25	24.9100	25.0999	24.6900	24.8000	-0.181%	84,646	+11.331%
2025-08-22	24.1700	24.8700	24.1700	24.8450	+2.665%	75,160	+11.129%
2025-08-21	24.1500	24.4292	24.0900	24.2000	-0.288%	113,916	+14.091%
2025-08-20	24.0900	24.4500	24.0200	24.2700	+0.622%	104,149	+13.762%
2025-08-19	24.3400	24.5500	24.0100	24.1200	-0.884%	100,014	+14.469%
2025-08-18	24.7400	24.8300	24.2700	24.3350	-1.557%	135,685	+13.458%
2025-08-15	25.0600	25.2542	24.6650	24.7200	-1.317%	163,464	+11.691%
2025-08-14	24.7200	25.2400	24.4100	25.0500	+1.253%	194,615	+10.220%
2025-08-13	24.5200	24.8008	24.1203	24.7400	+0.324%	302,845	+11.601%
2025-08-12	25.2400	25.3750	24.5001	24.6600	-2.259%	314,214	+11.963%
2025-08-11	25.8600	26.0451	25.2200	25.2300	-2.549%	168,037	+9.433%
2025-08-08	26.1200	26.1750	25.5342	25.8900	-1.428%	260,906	+6.643%
2025-08-07	26.5900	26.8000	26.2100	26.2650	-1.073%	105,938	+5.121%
2025-08-06	26.5600	26.8435	26.5250	26.5500	-0.225%	76,944	+3.992%
2025-08-05	26.6300	26.6900	26.2200	26.6100	-0.225%	158,648	+3.758%
2025-08-04	26.5200	27.1900	26.4880	26.6700	-2.272%	125,799	+3.525%
2025-08-01	27.4800	27.4800	26.9000	27.2900	-0.401%	118,209	+1.173%
2025-07-31	27.5000	27.8800	27.0500	27.4000	-1.261%	180,264	+0.766%
2025-07-30	28.0000	28.0000	27.5200	27.7500	-0.751%	73,039	-0.505%
2025-07-29	27.9600	27.9917	27.5618	27.9600	+0.179%	88,471	-1.252%
2025-07-28	27.5200	28.0000	27.5200	27.9100	+1.417%	82,958	-1.075%
2025-07-25	27.3900	27.6868	27.3000	27.5200	+0.146%	54,183	+0.327%
2025-07-24	27.5000	27.6300	27.2000	27.4800	+0.219%	69,159	+0.473%
2025-07-23	27.1300	27.4400	27.1000	27.4200	+1.106%	64,164	+0.693%
2025-07-22	27.3000	27.4520	27.1200	27.1200	-0.257%	83,366	+1.807%
2025-07-21	27.6700	27.6700	27.1900	27.1900	-1.127%	71,029	+1.545%
2025-07-18	27.8100	27.8900	27.4300	27.5000	-0.740%	77,141	+0.400%
2025-07-17	27.4800	27.7600	27.4200	27.7050	+0.819%	66,526	-0.343%
2025-07-16	27.5900	27.6500	27.2700	27.4800	-0.543%	64,956	+0.473%
2025-07-15	27.7600	27.8000	27.4900	27.6300	+0.036%	75,092	-0.072%
2025-07-14	27.5500	27.8500	27.5050	27.6200	+0.290%	87,197	-0.036%
2025-07-11	27.5700	27.8867	27.5000	27.5400	-0.272%	85,936	+0.254%
2025-07-10	27.6000	27.8485	27.5000	27.6150	-0.090%	28,451	-0.018%
2025-07-09	27.9800	28.0000	27.5500	27.6400	-1.003%	40,687	-0.109%
2025-07-08	27.3800	28.0000	27.3251	27.9200	+1.675%	47,367	-1.110%
2025-07-07	27.8500	27.9835	27.3100	27.4600	-1.718%	74,490	+0.546%
2025-07-03	28.1300	28.1300	27.6000	27.9400	+0.107%	39,974	-1.181%
2025-07-02	27.9500	28.1000	27.5500	27.9100	-0.054%	73,979	-1.075%
2025-07-01	27.8700	28.0721	27.6800	27.9250	+0.233%	60,753	-1.128%
2025-06-30	27.4500	27.9600	27.4175	27.8600	+2.389%	127,003	-0.897%
2025-06-27	27.3100	27.4959	27.1000	27.2100	-0.183%	29,635	+1.470%
2025-06-26	26.9000	27.5139	26.9000	27.2600	+1.527%	45,510	+1.284%
2025-06-25	27.0000	27.3279	26.8400	26.8500	-0.739%	103,497	+2.831%
2025-06-24	26.9700	27.5400	26.8600	27.0500	-0.148%	156,587	+2.070%
2025-06-23	28.0400	28.4699	27.0900	27.0900	-2.308%	85,266	+1.920%
2025-06-20	28.1500	28.1799	27.7100	27.7300	-0.627%	95,659	-0.433%
2025-06-18	27.7200	28.0750	27.7200	27.9050	+0.072%	47,927	-1.057%
2025-06-17	27.6700	28.0200	27.6000	27.8850	+0.777%	50,968	-0.986%
2025-06-16	27.9400	28.2936	27.2750	27.6700	-1.530%	141,245	-0.217%
2025-06-13	28.5000	28.5000	27.8500	28.1000	-0.742%	260,511	-1.744%
2025-06-12	28.1000	28.3100	28.0645	28.3100	+0.568%	84,123	-2.473%
2025-06-11	27.9700	28.2970	27.9200	28.1500	+0.644%	77,952	-1.918%
2025-06-10	27.7400	28.1550	27.7200	27.9700	+1.157%	70,240	-1.287%
2025-06-09	27.7000	27.8899	27.5228	27.6500	-0.072%	43,011	-0.145%
2025-06-06	27.2500	27.7500	27.1001	27.6700	+1.878%	94,900	-0.217%
2025-06-05	27.3300	27.4500	27.0000	27.1600	-0.640%	56,786	+1.657%
2025-06-04	28.0000	28.0000	27.2101	27.3350	-1.990%	81,209	+1.006%
2025-06-03	27.2300	27.8900	27.1199	27.8900	+2.161%	83,559	-1.004%
2025-06-02	26.9600	27.4800	26.9515	27.3000	+1.980%	101,879	+1.136%
2025-05-30	27.2200	27.4100	26.6900	26.7700	-2.513%	651,846	+3.138%
2025-05-29	27.2600	27.7000	27.0600	27.4600	+0.845%	117,472	+0.546%
2025-05-28	27.7100	27.7752	27.0000	27.2300	-0.055%	149,008	+1.396%
2025-05-27	27.7000	27.8500	27.0000	27.2450	-1.358%	141,068	+1.340%
2025-05-23	28.0000	28.4098	27.5300	27.6200	-1.392%	174,365	-0.036%
2025-05-22	28.5800	28.7499	28.0000	28.0100	-0.586%	45,722	-1.428%
2025-05-21	27.8500	28.3000	27.8032	28.1750	+0.446%	55,267	-2.005%
2025-05-20	28.2300	28.2800	27.7400	28.0500	-0.638%	82,158	-1.569%
2025-05-19	28.1800	28.5000	27.7800	28.2300	-0.283%	86,465	-2.196%
2025-05-16	28.3200	28.6150	28.2500	28.3100	-0.035%	44,593	-2.473%
2025-05-15	28.6000	28.8600	28.1600	28.3200	-0.979%	143,193	-2.507%
2025-05-14	28.9000	28.9190	28.2796	28.6000	-0.348%	76,502	-3.462%
2025-05-13	27.9800	28.7900	27.9200	28.7000	+2.208%	41,350	-3.798%
2025-05-12	28.1800	28.4700	28.0000	28.0800	+0.645%	84,077	-1.674%
2025-05-09	27.7500	28.2398	27.5001	27.9000	+0.541%	54,972	-1.039%
2025-05-08	27.4900	28.3000	27.3999	27.7500	+2.097%	85,328	-0.505%
2025-05-07	27.6000	27.7500	26.9700	27.1800	-1.522%	157,268	+1.582%
2025-05-06	28.4000	28.5000	27.4450	27.6000	-2.766%	114,118	+0.036%
2025-05-05	28.9600	29.2300	28.0693	28.3850	-4.812%	92,253	-2.730%
2025-05-02	29.4600	29.9500	29.0400	29.8200	+3.650%	217,786	-7.411%
2025-05-01	28.8000	29.2750	28.6000	28.7700	+0.384%	131,116	-4.032%
2025-04-30	29.0000	29.0000	28.5500	28.6600	-1.444%	74,642	-3.664%
2025-04-29	29.4200	29.5000	29.0000	29.0800	-0.717%	54,813	-5.055%
2025-04-28	28.9900	29.6150	28.9900	29.2900	-0.238%	81,584	-5.736%
2025-04-25	29.2600	29.4100	29.0500	29.3600	+0.342%	64,234	-5.960%
2025-04-24	29.1700	29.4257	28.9536	29.2600	-0.239%	50,131	-5.639%
2025-04-23	29.2400	29.7000	28.9600	29.3300	+0.445%	81,064	-5.864%
2025-04-22	29.0000	29.3500	28.8100	29.2000	+1.038%	61,752	-5.445%
2025-04-21	29.2500	29.2500	28.3500	28.9000	-1.095%	56,920	-4.464%
2025-04-17	28.8000	29.3300	28.6700	29.2200	+1.918%	43,886	-5.510%
2025-04-16	28.3200	28.8329	28.2000	28.6700	+2.210%	41,427	-3.697%
2025-04-15	27.5700	28.3300	27.5600	28.0500	+0.827%	54,076	-1.569%
2025-04-14	28.3900	28.3900	27.5500	27.8200	-1.172%	85,065	-0.755%
2025-04-11	27.0100	28.2000	27.0100	28.1500	+3.379%	52,242	-1.918%
2025-04-10	28.2500	28.4950	26.6701	27.2300	-3.883%	107,293	+1.396%
2025-04-09	26.7700	29.0400	25.8600	28.3300	+5.748%	259,588	-2.541%
2025-04-08	27.6600	27.7000	26.2100	26.7900	-1.253%	161,272	+3.061%
2025-04-07	27.9300	27.9900	25.8400	27.1300	-3.555%	275,959	+1.769%
2025-04-04	29.5000	29.6200	28.0900	28.1300	-5.126%	299,053	-1.849%
2025-04-03	29.5600	30.1325	29.5600	29.6500	-2.371%	125,223	-6.880%
2025-04-02	30.1000	30.4400	30.0900	30.3700	+0.264%	38,697	-9.088%
2025-04-01	30.0100	30.3100	29.9000	30.2900	+0.698%	34,934	-8.848%
2025-03-31	29.9500	30.3599	29.9500	30.0800	+0.133%	49,597	-8.211%
2025-03-28	30.0000	30.4899	29.8100	30.0400	-0.431%	39,688	-8.089%
2025-03-27	30.0000	30.2500	29.8000	30.1700	+0.937%	40,824	-8.485%
2025-03-26	29.9300	30.4600	29.8000	29.8900	-0.961%	86,143	-7.628%
2025-03-25	30.2200	30.4500	30.0300	30.1800	-0.050%	45,793	-8.516%
2025-03-24	29.9000	30.5000	29.8601	30.1950	+0.249%	81,151	-8.561%
2025-03-21	30.1500	30.3350	29.8500	30.1200	-0.331%	123,582	-8.333%
2025-03-20	29.9700	30.5100	29.8101	30.2200	+0.902%	79,326	-8.637%
2025-03-19	29.7900	30.1099	29.7600	29.9500	+0.268%	71,338	-7.813%
2025-03-18	30.0300	30.1000	29.6100	29.8700	+0.302%	102,746	-7.566%
2025-03-17	30.0000	30.4000	29.7450	29.7800	+0.236%	266,990	-7.287%
2025-03-14	29.7500	30.0000	29.6200	29.7100	+0.236%	132,944	-7.068%
2025-03-13	29.8500	29.9857	29.6000	29.6400	-0.704%	39,550	-6.849%
2025-03-12	29.7900	30.1000	29.7200	29.8500	-0.467%	71,825	-7.504%
2025-03-11	29.5700	30.1000	29.5500	29.9900	+1.386%	56,740	-7.936%
2025-03-10	30.1400	30.4769	29.2900	29.5800	-1.956%	98,021	-6.660%
2025-03-07	29.6200	30.1950	29.6200	30.1700	+1.857%	104,345	-8.485%
2025-03-06	29.9000	30.1400	29.5439	29.6200	-0.903%	75,873	-6.786%
2025-03-05	29.2600	30.0200	29.0200	29.8900	+1.667%	131,847	-7.628%
2025-03-04	28.9400	29.8800	28.5933	29.4000	+0.788%	240,387	-6.088%
2025-03-03	30.2600	30.4845	28.2500	29.1700	-4.078%	398,808	-5.348%
2025-02-28	31.0700	31.1400	30.2200	30.4100	-2.093%	313,744	-9.207%
2025-02-27	31.0000	31.3200	30.5100	31.0600	+0.194%	230,267	-11.108%
2025-02-26	30.5300	31.0300	30.3000	31.0000	+1.208%	291,332	-10.935%
2025-02-25	30.9500	31.0500	30.4300	30.6300	-1.384%	144,263	-9.860%
2025-02-24	31.2200	31.3900	30.9400	31.0600	-0.481%	133,815	-11.108%
2025-02-21	32.1000	32.1000	31.0000	31.2100	-2.742%	174,715	-11.535%
2025-02-20	32.4000	32.4700	31.7700	32.0900	-1.018%	123,675	-13.961%
2025-02-19	32.0800	32.4300	31.7350	32.4200	+1.376%	153,659	-14.837%
2025-02-18	32.0000	32.1000	31.6628	31.9800	+0.125%	128,305	-13.665%
2025-02-14	32.0800	32.3300	31.8000	31.9400	-0.250%	95,658	-13.557%
2025-02-13	32.0800	32.3280	31.6101	32.0200	+0.345%	129,832	-13.773%
2025-02-12	32.1400	32.2000	31.6000	31.9100	-0.359%	110,616	-13.475%
2025-02-11	32.0000	32.4500	31.8108	32.0250	+0.203%	166,631	-13.786%
2025-02-10	31.5600	32.0000	31.4700	31.9600	+1.978%	99,758	-13.611%

.dark-mode .ScYH7W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ScYH7W{ color: #333333; background-color: white; border: 2px solid #333333; }DMLPDorchester Minerals LPstock NASDAQ

DMLP
Dorchester Minerals LP
stock NASDAQ