Dark

DTM
DT Midstream, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

131.49USD-1.102%(-1.47)737,769

122.70Bid 139.50Ask 16.80Spread

Pre-market

Aug 6, 2026 8:17:30 AM EDT

133.30USD+0.150%(+0.20)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

131.44USD-0.042%(-0.05)113,060

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	133.3300	133.490000	131.0700	131.4900	-1.076%	737,769	0.000%
2026-08-06	135.6200	135.620000	132.5600	132.9200	-0.135%	845,600	-1.076%
2026-08-05	134.5900	135.345000	132.9300	133.1000	-1.298%	967,581	-1.210%
2026-08-04	134.1800	137.035000	132.7600	134.8500	-0.355%	1,174,610	-2.492%
2026-08-03	138.8900	138.890000	134.7300	135.3300	-1.935%	1,200,419	-2.838%
2026-07-31	136.6000	138.490000	135.3400	138.0000	+0.899%	1,181,456	-4.717%
2026-07-30	133.2400	137.440000	132.6100	136.7700	+0.603%	1,641,464	-3.860%
2026-07-29	138.5300	140.080000	135.4800	135.9500	-1.557%	703,566	-3.281%
2026-07-28	140.7100	141.450000	137.6900	138.1000	-1.638%	895,943	-4.786%
2026-07-27	144.0900	144.810000	140.3700	140.4000	-3.631%	635,309	-6.346%
2026-07-24	145.8700	148.140000	145.0600	145.6900	-0.342%	778,286	-9.747%
2026-07-23	143.4300	146.320000	143.3000	146.1900	+1.917%	751,559	-10.055%
2026-07-22	142.7800	144.670000	141.9400	143.4400	+1.085%	578,093	-8.331%
2026-07-21	144.2800	144.760000	140.9600	141.9000	-1.328%	645,747	-7.336%
2026-07-20	145.9300	146.805000	143.7700	143.8100	-0.855%	680,078	-8.567%
2026-07-17	148.0700	148.070000	144.1400	145.0500	-1.118%	705,738	-9.349%
2026-07-16	145.5700	147.990000	145.5700	146.6900	+0.964%	951,325	-10.362%
2026-07-15	148.5600	149.450000	144.5500	145.2900	-2.003%	867,287	-9.498%
2026-07-14	146.9900	149.680000	146.9900	148.2600	+1.478%	689,291	-11.311%
2026-07-13	145.8200	147.235000	144.0900	146.1000	+0.641%	655,395	-10.000%
2026-07-10	147.3400	147.340000	143.7000	145.1700	-1.473%	706,974	-9.423%
2026-07-09	146.8100	148.170000	146.5000	147.3400	+0.945%	626,743	-10.757%
2026-07-08	146.9100	147.555000	145.3850	145.9600	-0.116%	536,973	-9.914%
2026-07-07	145.7600	147.410000	143.9600	146.1300	+1.317%	609,896	-10.018%
2026-07-06	144.7600	147.140000	144.1050	144.2300	-0.249%	578,602	-8.833%
2026-07-02	145.1000	145.717500	142.7700	144.5900	+0.563%	505,465	-9.060%
2026-07-01	146.3400	146.990000	143.3500	143.7800	-2.017%	692,205	-8.548%
2026-06-30	147.6800	150.295000	146.6600	146.7400	-0.764%	744,186	-10.393%
2026-06-29	150.7400	151.380000	146.7625	147.8700	-1.904%	918,154	-11.077%
2026-06-26	149.7500	152.000000	149.1250	150.7400	+0.661%	815,310	-12.770%
2026-06-25	147.0900	151.020000	146.1100	149.7500	+1.808%	812,433	-12.194%
2026-06-24	146.5400	147.760000	144.9000	147.0900	+0.068%	831,916	-10.606%
2026-06-23	144.3600	147.450000	143.2250	146.9900	+1.344%	687,022	-10.545%
2026-06-22	143.6600	146.490000	143.2900	145.0400	+1.214%	697,318	-9.342%
2026-06-18	141.1200	143.520000	139.8600	143.3000	+1.696%	1,704,801	-8.241%
2026-06-17	141.6400	141.640000	139.7900	140.9100	+0.285%	717,341	-6.685%
2026-06-16	140.0400	142.250000	139.9100	140.5100	-0.128%	796,258	-6.419%
2026-06-15	139.2000	142.475000	139.1500	140.6900	-1.145%	771,731	-6.539%
2026-06-12	140.6300	144.260000	140.4175	142.3200	+1.418%	532,232	-7.610%
2026-06-11	141.9300	143.005000	139.7850	140.3300	-0.334%	694,555	-6.299%
2026-06-10	141.0900	143.310000	140.7200	140.8000	+0.135%	624,399	-6.612%
2026-06-09	141.0600	141.900000	139.6300	140.6100	-0.545%	510,884	-6.486%
2026-06-08	142.9000	143.800000	141.0400	141.3800	-0.786%	494,757	-6.995%
2026-06-05	142.0400	143.690000	141.8400	142.5000	-0.133%	496,722	-7.726%
2026-06-04	141.4500	142.860000	140.7400	142.6900	+0.962%	642,010	-7.849%
2026-06-03	141.6000	143.460000	141.2900	141.3300	-0.028%	517,550	-6.962%
2026-06-02	138.3100	142.170000	138.3100	141.3700	+2.190%	498,640	-6.989%
2026-06-01	139.5700	140.950000	137.8050	138.3400	-1.172%	801,125	-4.952%
2026-05-29	142.8200	142.980000	139.8400	139.9800	-2.201%	692,483	-6.065%
2026-05-28	145.3800	147.469900	142.7100	143.1300	-1.364%	524,721	-8.132%
2026-05-27	147.5000	147.950000	145.0000	145.1100	-3.034%	781,107	-9.386%
2026-05-26	152.5900	152.880000	149.6300	149.6500	-0.973%	755,039	-12.135%
2026-05-22	148.7600	151.780000	148.7600	151.1200	+1.273%	523,576	-12.990%
2026-05-21	149.0000	150.620000	148.1200	149.2200	+0.309%	687,548	-11.882%
2026-05-20	150.2800	151.790000	147.7700	148.7600	-0.952%	701,680	-11.609%
2026-05-19	148.6300	150.500000	147.1800	150.1900	+0.907%	552,422	-12.451%
2026-05-18	148.4200	149.120000	147.5800	148.8400	+0.513%	513,352	-11.657%
2026-05-15	149.3700	149.370000	146.5600	148.0800	0.000%	820,165	-11.203%
2026-05-14	146.4900	148.105000	146.1900	148.0800	+1.432%	420,039	-11.203%
2026-05-13	145.1100	146.290000	143.8950	145.9900	+0.627%	539,993	-9.932%
2026-05-12	145.4900	145.865000	143.5900	145.0800	-0.151%	647,911	-9.367%
2026-05-11	143.4400	145.680000	143.3200	145.3000	+1.751%	629,791	-9.504%
2026-05-08	144.8000	145.070000	142.7900	142.8000	-0.923%	642,384	-7.920%
2026-05-07	143.1300	144.505000	141.4650	144.1300	-0.311%	755,487	-8.770%
2026-05-06	148.2000	148.200000	143.6700	144.5800	-1.290%	656,355	-9.054%
2026-05-05	147.2100	148.480000	146.4300	146.4700	-0.340%	547,155	-10.227%
2026-05-04	146.8300	148.800000	145.6000	146.9700	-0.332%	825,663	-10.533%
2026-05-01	147.7800	150.450000	146.7600	147.4600	-0.358%	1,382,549	-10.830%
2026-04-30	140.1500	149.520000	135.0000	147.9900	+6.629%	2,048,217	-11.149%
2026-04-29	138.8900	139.550000	137.9300	138.7900	+0.065%	1,038,716	-5.260%
2026-04-28	137.0400	139.460000	135.9100	138.7000	+2.741%	1,126,901	-5.198%
2026-04-27	134.5700	136.720000	133.6401	135.0000	+0.260%	1,071,093	-2.600%
2026-04-24	133.7100	135.060000	132.5000	134.6500	+0.763%	743,762	-2.347%
2026-04-23	132.7000	134.480000	132.7000	133.6300	+1.496%	593,585	-1.601%
2026-04-22	133.4300	134.030000	131.2900	131.6600	+0.951%	744,279	-0.129%
2026-04-21	132.7500	132.929200	129.3800	130.4200	-1.309%	694,445	+0.820%
2026-04-20	131.3400	134.960000	131.3400	132.1500	-1.557%	475,476	-0.499%
2026-04-17	130.9000	135.270000	129.8775	134.2400	+1.882%	1,281,471	-2.049%
2026-04-16	131.7100	133.450000	130.4000	131.7600	-0.091%	527,797	-0.205%
2026-04-15	131.6500	132.590000	131.0350	131.8800	-0.558%	678,893	-0.296%
2026-04-14	132.4600	133.630000	131.1300	132.6200	-0.353%	544,309	-0.852%
2026-04-13	135.8800	135.910000	131.5350	133.0900	-1.880%	744,629	-1.202%
2026-04-10	135.2100	136.120000	133.0100	135.6400	-0.133%	740,302	-3.060%
2026-04-09	134.0700	137.770000	133.3350	135.8200	+1.064%	735,179	-3.188%
2026-04-08	132.4200	135.090000	130.0839	134.3900	+0.224%	1,444,403	-2.158%
2026-04-07	132.9500	135.275000	132.6500	134.0900	+0.555%	622,558	-1.939%
2026-04-06	133.6800	134.900000	132.7400	133.3500	-0.530%	678,062	-1.395%
2026-04-02	134.3300	135.530000	133.5200	134.0600	+0.142%	426,378	-1.917%
2026-04-01	133.6900	135.320000	133.2850	133.8700	-0.594%	612,348	-1.778%
2026-03-31	135.4700	136.279900	133.7400	134.6700	-0.030%	726,728	-2.361%
2026-03-30	136.9200	136.920000	133.2100	134.7100	-0.561%	1,007,483	-2.390%
2026-03-27	137.1400	139.090000	135.0800	135.4700	-1.211%	851,391	-2.938%
2026-03-26	137.5900	137.590000	135.3200	137.1300	+0.720%	811,133	-4.113%
2026-03-25	137.4000	138.080000	135.3800	136.1500	-1.183%	805,163	-3.423%
2026-03-24	137.4200	139.370000	136.5100	137.7800	+0.540%	820,469	-4.565%
2026-03-23	134.0000	138.550000	133.2500	137.0400	+3.873%	1,315,327	-4.050%
2026-03-20	139.1800	139.180000	131.8800	131.9300	-4.565%	2,316,886	-0.334%
2026-03-19	134.1300	138.300000	134.1300	138.2400	+3.272%	1,313,776	-4.883%
2026-03-18	135.7900	136.130000	132.8100	133.8600	-1.624%	927,175	-1.771%
2026-03-17	136.1500	139.450000	135.3800	136.0700	-0.722%	606,887	-3.366%
2026-03-16	135.3300	137.530000	134.9700	137.0600	-0.378%	767,016	-4.064%
2026-03-13	136.7000	137.640000	135.6600	137.5800	+1.430%	625,183	-4.427%
2026-03-12	138.5200	139.340000	135.5700	135.6400	-2.319%	843,762	-3.060%
2026-03-11	139.5400	140.330000	138.1400	138.8600	-0.359%	495,177	-5.308%
2026-03-10	138.9300	140.980000	138.9300	139.3600	-0.493%	566,755	-5.647%
2026-03-09	143.6700	143.670000	138.6600	140.0500	-1.060%	961,644	-6.112%
2026-03-06	141.6400	143.150000	140.7150	141.5500	-0.155%	950,596	-7.107%
2026-03-05	141.8900	142.415000	140.5250	141.7700	-0.449%	502,889	-7.251%
2026-03-04	139.5400	142.460000	138.0600	142.4100	+1.244%	525,504	-7.668%
2026-03-03	141.6500	142.250000	137.8301	140.6600	-0.544%	679,326	-6.519%
2026-03-02	140.0000	142.850000	139.1500	141.4300	+1.865%	854,456	-7.028%
2026-02-27	139.2500	139.270000	137.2250	138.8400	+0.144%	814,481	-5.294%
2026-02-26	137.2500	139.960000	135.7900	138.6400	+0.991%	897,537	-5.157%
2026-02-25	137.2300	137.820000	134.7000	137.2800	+0.080%	811,648	-4.218%
2026-02-24	135.8100	137.220000	134.1100	137.1700	-0.537%	1,340,705	-4.141%
2026-02-23	136.1900	138.310000	136.0200	137.9100	+1.360%	1,178,468	-4.655%
2026-02-20	132.2400	136.520000	130.9400	136.0600	+2.819%	1,666,297	-3.359%
2026-02-19	130.0400	134.970000	129.4100	132.3300	-0.862%	2,069,789	-0.635%
2026-02-18	134.1100	134.140000	131.7550	133.4800	+0.626%	815,138	-1.491%
2026-02-17	133.3900	133.390000	131.0400	132.6500	-0.420%	683,009	-0.874%
2026-02-13	131.2600	134.300000	130.2400	133.2100	+1.293%	798,517	-1.291%
2026-02-12	132.1400	134.809900	130.6200	131.5100	-0.099%	568,130	-0.015%
2026-02-11	131.9900	133.161700	130.0000	131.6400	+0.742%	814,035	-0.114%
2026-02-10	130.8700	132.090000	130.1400	130.6700	-0.138%	483,584	+0.628%
2026-02-09	128.2700	131.050000	128.1400	130.8500	+1.765%	516,634	+0.489%
2026-02-06	128.4400	129.830000	128.1700	128.5800	+1.069%	1,051,699	+2.263%
2026-02-05	126.3500	127.910000	125.4100	127.2200	+0.673%	743,544	+3.356%
2026-02-04	127.7600	128.350000	124.2000	126.3700	-0.840%	741,174	+4.052%
2026-02-03	125.1100	127.790000	125.1100	127.4400	+2.518%	539,382	+3.178%
2026-02-02	124.3800	125.760000	123.6961	124.3100	-1.357%	654,136	+5.776%
2026-01-30	125.4000	126.370000	123.4400	126.0200	+0.438%	1,085,116	+4.341%
2026-01-29	125.5000	126.000000	123.8400	125.4700	+0.933%	693,125	+4.798%
2026-01-28	123.2400	125.500000	122.4450	124.3100	+1.213%	834,640	+5.776%
2026-01-27	121.4900	123.130000	121.2200	122.8200	+0.937%	536,483	+7.059%
2026-01-26	123.3200	123.500000	120.6200	121.6800	-0.515%	779,433	+8.062%
2026-01-23	122.3400	122.555000	121.1700	122.3100	+0.741%	555,724	+7.506%
2026-01-22	121.9300	122.530000	120.1950	121.4100	+0.780%	625,672	+8.302%
2026-01-21	120.8500	122.700000	119.9900	120.4700	+0.367%	832,427	+9.148%
2026-01-20	121.0100	121.700000	119.6950	120.0300	-0.340%	640,372	+9.548%
2026-01-16	116.9800	120.790000	116.9800	120.4400	+2.914%	1,198,679	+9.175%
2026-01-15	117.6600	119.239900	116.8200	117.0300	-0.654%	873,980	+12.356%
2026-01-14	118.7400	119.400000	117.7500	117.8000	-0.330%	860,071	+11.621%
2026-01-13	117.9200	119.622945	117.5301	118.1900	+0.416%	707,920	+11.253%
2026-01-12	118.5700	119.445000	117.3250	117.7000	-0.558%	435,932	+11.716%
2026-01-09	118.9900	121.000000	117.2900	118.3600	-0.270%	678,357	+11.093%
2026-01-08	118.7200	119.965000	118.4300	118.6800	-0.328%	591,625	+10.794%
2026-01-07	117.9900	119.530000	117.1201	119.0700	+1.276%	640,236	+10.431%
2026-01-06	119.9000	119.900000	116.0700	117.5700	-2.147%	843,143	+11.840%
2026-01-05	121.2900	121.475000	117.2100	120.1500	-0.694%	672,743	+9.438%
2026-01-02	119.3800	121.165000	118.4800	120.9900	+1.095%	377,139	+8.678%
2025-12-31	120.4800	120.600000	119.4700	119.6800	-0.944%	425,073	+9.868%
2025-12-30	121.3800	121.398200	119.9500	120.8200	+0.017%	506,464	+8.831%
2025-12-29	120.5900	121.960000	120.4600	120.8000	+0.266%	362,483	+8.849%
2025-12-26	121.2100	121.210000	119.3950	120.4800	-0.058%	286,951	+9.138%
2025-12-24	120.9900	121.560000	120.3400	120.5500	-0.831%	211,799	+9.075%
2025-12-23	119.8900	121.595000	119.2600	121.5600	+1.707%	429,636	+8.169%
2025-12-22	118.5100	119.925000	118.4800	119.5200	+1.271%	503,745	+10.015%
2025-12-19	117.6800	118.945000	117.0300	118.0200	+0.306%	1,600,252	+11.413%
2025-12-18	119.0800	119.840000	117.5100	117.6600	-0.818%	836,324	+11.754%
2025-12-17	118.8100	119.540000	117.3200	118.6300	+0.177%	897,019	+10.840%
2025-12-16	119.8100	120.050000	118.2250	118.4200	-1.366%	922,255	+11.037%
2025-12-15	119.2700	120.110000	118.3000	120.0600	-0.777%	1,000,776	+9.520%
2025-12-12	119.6400	121.245000	118.6890	121.0000	+1.238%	1,381,637	+8.669%
2025-12-11	118.5300	119.700000	117.0000	119.5200	+1.503%	780,552	+10.015%
2025-12-10	119.5200	119.520000	116.9150	117.7500	-1.316%	999,719	+11.669%
2025-12-09	120.5500	122.020000	119.2800	119.3200	-0.922%	680,191	+10.199%
2025-12-08	120.8500	121.210000	118.7000	120.4300	-0.930%	578,251	+9.184%
2025-12-05	121.6300	122.700000	121.2000	121.5600	+0.025%	835,475	+8.169%
2025-12-04	119.2900	121.590000	119.2900	121.5300	+1.283%	699,354	+8.196%
2025-12-03	118.9500	120.810000	118.4900	119.9900	+0.840%	657,127	+9.584%
2025-12-02	121.6100	121.610000	118.6700	118.9900	-1.799%	537,335	+10.505%
2025-12-01	120.8200	121.545000	119.7600	121.1700	-0.239%	630,698	+8.517%
2025-11-28	120.1700	121.820000	120.1700	121.4600	+1.725%	375,310	+8.258%
2025-11-26	117.9900	120.650000	116.8400	119.4000	+1.782%	1,062,885	+10.126%
2025-11-25	115.8100	117.880000	115.3000	117.3100	+0.990%	873,436	+12.088%
2025-11-24	116.4000	117.100000	115.1900	116.1600	-0.625%	1,140,735	+13.197%
2025-11-21	116.5200	117.680000	114.6150	116.8900	+0.464%	758,078	+12.490%
2025-11-20	116.1100	118.810000	114.8400	116.3500	+1.016%	1,722,562	+13.012%
2025-11-19	113.7500	115.500000	112.5550	115.1800	+1.391%	622,111	+14.160%
2025-11-18	113.8600	115.340000	113.5600	113.6000	-1.097%	819,154	+15.748%
2025-11-17	116.2300	117.120000	114.2200	114.8600	-0.932%	634,730	+14.478%
2025-11-14	112.6600	116.490000	111.5456	115.9400	+2.330%	845,188	+13.412%
2025-11-13	115.3100	116.470000	112.7050	113.3000	-1.743%	751,512	+16.055%
2025-11-12	114.3300	115.780000	114.3300	115.3100	+0.628%	466,134	+14.032%
2025-11-11	114.7900	115.040000	113.9200	114.5900	-0.200%	460,254	+14.748%
2025-11-10	114.7400	115.580000	113.1200	114.8200	+0.719%	608,458	+14.518%
2025-11-07	111.4100	114.010000	111.0050	114.0000	+2.123%	595,818	+15.342%
2025-11-06	111.0000	112.500000	110.6200	111.6300	+0.977%	398,967	+17.791%
2025-11-05	110.1100	111.620000	109.1200	110.5500	+0.327%	554,963	+18.942%
2025-11-04	110.6600	111.620000	109.1250	110.1900	-1.861%	1,263,378	+19.330%
2025-11-03	110.3900	112.425000	108.1300	112.2800	+2.548%	1,072,940	+17.109%
2025-10-31	110.0000	110.790000	108.8900	109.4900	-0.173%	833,789	+20.093%
2025-10-30	108.2700	111.945000	106.0000	109.6800	+3.073%	1,080,358	+19.885%
2025-10-29	106.5800	107.250000	105.6500	106.4100	-0.009%	896,007	+23.569%
2025-10-28	106.3600	107.050000	105.3401	106.4200	-0.113%	747,776	+23.558%
2025-10-27	105.9700	107.540000	105.2350	106.5400	+0.881%	924,044	+23.418%
2025-10-24	106.9300	106.930000	104.9900	105.6100	-0.349%	933,865	+24.505%
2025-10-23	110.0000	110.000000	105.8000	105.9800	-2.232%	1,958,502	+24.071%
2025-10-22	109.0200	109.725000	106.8900	108.4000	-0.120%	857,502	+21.301%
2025-10-21	110.3800	111.230000	108.5200	108.5300	-1.309%	522,438	+21.155%
2025-10-20	110.0200	110.980000	108.9600	109.9700	+0.899%	898,212	+19.569%
2025-10-17	109.4200	110.615000	108.0600	108.9900	-0.566%	613,741	+20.644%
2025-10-16	111.6600	112.030000	108.2900	109.6100	-1.985%	761,356	+19.962%
2025-10-15	110.8400	112.920000	110.6500	111.8300	+1.691%	923,380	+17.580%
2025-10-14	109.7200	110.680000	108.2950	109.9700	+0.055%	1,094,436	+19.569%
2025-10-13	110.1100	110.940000	109.5400	109.9100	+0.374%	637,550	+19.634%
2025-10-10	111.7600	112.670000	109.3400	109.5000	-1.493%	674,335	+20.082%
2025-10-09	114.7500	115.430000	111.0600	111.1600	-3.129%	721,435	+18.289%
2025-10-08	114.5900	114.980000	112.8950	114.7500	+0.649%	582,585	+14.588%
2025-10-07	114.4600	114.940000	112.9324	114.0100	-0.411%	687,529	+15.332%
2025-10-06	115.1500	115.800000	114.3100	114.4800	-0.009%	623,060	+14.858%
2025-10-03	114.3900	115.260000	113.1900	114.4900	+0.997%	870,194	+14.848%
2025-10-02	114.1200	115.350000	112.8100	113.3600	-0.596%	826,022	+15.993%
2025-10-01	112.6300	114.580000	112.0500	114.0400	+0.867%	859,009	+15.302%
2025-09-30	112.6900	113.450000	111.9866	113.0600	+0.009%	903,879	+16.301%
2025-09-29	112.9300	113.510000	111.7600	113.0500	-0.194%	826,610	+16.311%
2025-09-26	111.5100	114.105000	111.2850	113.2700	+1.907%	1,082,276	+16.085%
2025-09-25	110.8600	111.265000	109.8550	111.1500	+0.570%	890,895	+18.300%
2025-09-24	111.0500	112.240000	110.3300	110.5200	+0.054%	732,778	+18.974%
2025-09-23	108.1800	111.140000	107.7000	110.4600	+2.449%	915,527	+19.039%
2025-09-22	107.0700	108.270000	106.3200	107.8200	+0.400%	998,901	+21.953%
2025-09-19	107.5900	108.170000	105.9200	107.3900	-0.288%	2,410,082	+22.442%
2025-09-18	107.2700	108.850000	106.7300	107.7000	+0.261%	883,882	+22.089%
2025-09-17	104.9800	107.590000	104.8900	107.4200	+2.598%	798,720	+22.407%
2025-09-16	106.2600	106.465000	104.2550	104.7000	-1.450%	657,878	+25.587%
2025-09-15	106.5200	106.660000	105.6600	106.2400	-1.006%	636,505	+23.767%
2025-09-12	107.5800	107.970000	106.7350	107.3200	-0.019%	474,329	+22.521%
2025-09-11	106.9200	107.340000	106.0600	107.3400	+0.252%	582,006	+22.499%
2025-09-10	105.2500	107.665000	105.2500	107.0700	+1.933%	593,069	+22.808%
2025-09-09	104.5500	105.850000	104.4200	105.0400	+0.488%	480,236	+25.181%
2025-09-08	104.3200	105.780000	103.4400	104.5300	-0.703%	750,940	+25.792%
2025-09-05	105.0600	105.380000	102.4300	105.2700	-0.028%	813,426	+24.907%
2025-09-04	105.0000	105.850000	104.1400	105.3000	+0.708%	707,079	+24.872%
2025-09-03	104.0000	105.200000	103.1300	104.5600	+0.888%	727,362	+25.756%
2025-09-02	103.2200	104.250000	101.7200	103.6400	-0.518%	708,885	+26.872%
2025-08-29	103.6300	104.690000	103.2350	104.1800	+0.038%	1,065,862	+26.214%
2025-08-28	101.5700	104.335000	100.7316	104.1400	+2.289%	952,064	+26.263%
2025-08-27	101.0900	102.780000	101.0900	101.8100	-0.304%	758,624	+29.152%
2025-08-26	101.5800	102.400000	100.4800	102.1200	+1.289%	986,235	+28.760%
2025-08-25	101.1500	102.293300	100.7430	100.8200	-0.826%	455,552	+30.421%
2025-08-22	103.7400	103.805000	101.3200	101.6600	-1.530%	520,918	+29.343%
2025-08-21	102.5700	104.110000	102.4900	103.2400	+0.673%	516,198	+27.363%
2025-08-20	102.3400	102.925000	100.9800	102.5500	+0.549%	602,045	+28.220%
2025-08-19	101.4900	101.990000	100.9350	101.9900	+0.039%	619,490	+28.924%
2025-08-18	102.7700	103.320000	101.3900	101.9500	-1.412%	664,676	+28.975%
2025-08-15	103.9400	104.485000	103.0700	103.4100	-0.328%	495,450	+27.154%
2025-08-14	104.0000	106.095000	103.3300	103.7500	-0.048%	765,038	+26.737%
2025-08-13	104.0000	104.480000	101.6300	103.8000	+0.416%	530,054	+26.676%
2025-08-12	104.3200	104.550000	101.8800	103.3700	-0.892%	660,764	+27.203%
2025-08-11	104.5600	105.580000	104.0500	104.3000	-0.268%	565,566	+26.069%
2025-08-08	104.8600	105.740000	103.8600	104.5800	+0.355%	572,178	+25.731%
2025-08-07	104.5300	105.350000	104.0050	104.2100	-0.115%	575,614	+26.178%
2025-08-06	103.1700	105.290000	101.2600	104.3300	+0.880%	1,311,508	+26.033%
2025-08-05	105.4700	105.790000	101.4300	103.4200	-2.240%	1,056,930	+27.142%
2025-08-04	105.8800	107.080000	105.6400	105.7900	+0.170%	698,063	+24.293%
2025-08-01	102.1900	107.580000	101.8450	105.6100	+2.803%	1,275,524	+24.505%
2025-07-31	99.9100	103.700000	99.8100	102.7300	+1.302%	1,095,935	+27.996%
2025-07-30	100.6500	102.000000	100.4550	101.4100	+0.675%	613,572	+29.662%
2025-07-29	100.2600	101.068400	99.7450	100.7300	+1.420%	710,014	+30.537%
2025-07-28	100.8200	100.985000	98.6300	99.3200	-0.839%	440,003	+32.390%
2025-07-25	100.9100	101.430000	99.8900	100.1600	-0.546%	541,856	+31.280%
2025-07-24	99.2800	101.120000	98.8900	100.7100	+1.553%	710,868	+30.563%
2025-07-23	99.4100	100.130000	98.0600	99.1700	-0.282%	587,577	+32.591%
2025-07-22	100.0900	100.960000	98.6000	99.4500	-0.381%	1,005,784	+32.217%
2025-07-21	103.5800	104.205000	99.5300	99.8300	-4.322%	786,029	+31.714%
2025-07-18	103.1600	105.040000	102.5000	104.3400	+1.885%	716,450	+26.021%
2025-07-17	101.5100	103.040000	101.0500	102.4100	-0.814%	689,965	+28.396%
2025-07-16	103.1600	104.130000	102.4200	103.2500	+0.078%	905,336	+27.351%
2025-07-15	105.0100	105.010000	102.5000	103.1700	-1.855%	779,988	+27.450%
2025-07-14	103.5400	105.330000	103.1700	105.1200	+1.713%	604,616	+25.086%
2025-07-11	102.7000	103.840000	102.2650	103.3500	+0.672%	574,236	+27.228%
2025-07-10	101.6000	102.870000	99.9400	102.6600	+0.539%	1,343,464	+28.083%
2025-07-09	103.5200	103.520000	101.3350	102.1100	-0.671%	852,289	+28.773%
2025-07-08	104.3600	104.500000	100.7000	102.8000	-1.908%	1,334,224	+27.909%
2025-07-07	105.5900	106.248200	104.0100	104.8000	-1.076%	563,424	+25.468%
2025-07-03	106.3300	106.500000	104.7000	105.9400	+0.161%	451,802	+24.117%
2025-07-02	105.0100	106.200000	103.4250	105.7700	+0.781%	1,119,969	+24.317%
2025-07-01	109.9000	109.900000	104.1900	104.9500	-4.513%	1,483,161	+25.288%
2025-06-30	109.0000	111.110000	108.4757	109.9100	+0.955%	939,432	+19.634%
2025-06-27	109.8700	109.870000	108.6400	108.8700	-0.910%	1,346,676	+20.777%
2025-06-26	107.1300	110.040000	106.8850	109.8700	+2.865%	1,394,335	+19.678%
2025-06-25	107.2900	107.860000	105.4100	106.8100	-0.531%	1,276,281	+23.106%
2025-06-24	105.5400	107.700000	105.4600	107.3800	+1.140%	746,102	+22.453%
2025-06-23	106.7500	107.800000	105.1900	106.1700	-0.122%	750,521	+23.849%
2025-06-20	105.8800	106.495000	105.2500	106.3000	+0.998%	1,084,458	+23.697%
2025-06-18	104.5700	105.550000	103.4350	105.2500	+1.046%	804,307	+24.931%
2025-06-17	105.6400	105.640000	103.6700	104.1600	-0.800%	842,567	+26.238%
2025-06-16	105.7800	107.185000	104.7900	105.0000	-1.232%	906,589	+25.229%
2025-06-13	106.5800	107.235000	104.6900	106.3100	+0.066%	620,635	+23.685%
2025-06-12	105.7250	106.410000	104.8500	106.2400	+0.692%	529,560	+23.767%
2025-06-11	105.1300	105.970000	104.1400	105.5100	+1.034%	595,685	+24.623%
2025-06-10	105.8300	106.510000	103.2000	104.4300	-1.239%	694,581	+25.912%
2025-06-09	107.7600	108.020000	104.9300	105.7400	-2.156%	968,899	+24.352%
2025-06-06	108.3400	108.980000	107.1900	108.0700	-0.083%	752,640	+21.671%
2025-06-05	107.2600	108.470000	106.4700	108.1600	+1.502%	574,131	+21.570%
2025-06-04	107.3600	108.200000	106.0800	106.5600	-0.606%	813,182	+23.395%
2025-06-03	107.3000	108.030000	106.4000	107.2100	+0.478%	868,395	+22.647%
2025-06-02	105.8650	106.815000	103.9100	106.7000	+1.871%	648,922	+23.233%
2025-05-30	104.0000	105.460000	103.0600	104.7400	+0.789%	1,333,637	+25.539%
2025-05-29	104.6800	104.680000	102.7000	103.9200	-0.925%	842,954	+26.530%
2025-05-28	106.0000	106.500000	104.6200	104.8900	-0.701%	736,573	+25.360%
2025-05-27	105.1100	106.000000	104.0300	105.6300	+1.499%	743,573	+24.482%
2025-05-23	101.6900	104.490000	101.6900	104.0700	+1.939%	633,014	+26.348%
2025-05-22	102.3000	102.960000	101.0000	102.0900	-0.371%	676,967	+28.798%
2025-05-21	104.0600	104.060000	102.3100	102.4700	-1.989%	686,389	+28.320%
2025-05-20	103.7900	106.840000	103.7900	104.5500	+0.878%	902,032	+25.768%
2025-05-19	102.1200	103.730000	102.1200	103.6400	-0.317%	444,508	+26.872%
2025-05-16	103.9700	104.290000	102.9100	103.9700	+0.425%	569,298	+26.469%
2025-05-15	102.4600	103.840000	102.0700	103.5300	+0.887%	509,464	+27.007%
2025-05-14	102.3500	103.120000	101.0600	102.6200	+0.195%	736,962	+28.133%
2025-05-13	101.0200	102.870000	100.5600	102.4200	+2.246%	940,417	+28.383%
2025-05-12	102.8100	102.810000	99.1300	100.1700	-1.057%	902,301	+31.267%
2025-05-09	101.2900	101.750000	99.8800	101.2400	+1.139%	628,767	+29.879%
2025-05-08	102.4800	102.958000	99.5100	100.1000	-1.263%	1,159,712	+31.359%
2025-05-07	100.7000	102.235000	100.0300	101.3800	+0.936%	1,201,769	+29.700%
2025-05-06	101.5200	101.520000	99.1300	100.4400	-1.142%	1,144,891	+30.914%
2025-05-05	99.9400	101.700000	99.1000	101.6000	+0.864%	1,203,648	+29.419%
2025-05-02	99.4000	101.125000	98.9500	100.7300	+2.996%	957,872	+30.537%
2025-05-01	96.4200	100.890000	96.4200	97.8000	+0.617%	1,723,775	+34.448%
2025-04-30	97.7300	98.285000	94.1502	97.2000	-1.350%	1,742,408	+35.278%
2025-04-29	97.0800	99.240000	96.9050	98.5300	-0.213%	1,174,492	+33.452%
2025-04-28	98.4900	99.140000	96.6600	98.7400	+0.030%	968,239	+33.168%
2025-04-25	98.3800	99.131800	97.3500	98.7100	-0.202%	505,686	+33.208%
2025-04-24	97.5700	99.520000	97.1400	98.9100	+2.053%	719,512	+32.939%
2025-04-23	97.3700	98.620000	95.3800	96.9200	+1.381%	821,684	+35.669%
2025-04-22	94.6600	96.120000	94.3819	95.6000	+2.884%	749,647	+37.542%
2025-04-21	96.3600	96.500000	91.3300	92.9200	-4.157%	795,578	+41.509%
2025-04-17	95.9800	98.400000	95.8300	96.9500	+1.455%	887,944	+35.627%
2025-04-16	95.3300	96.690000	94.7400	95.5600	-0.021%	943,010	+37.599%
2025-04-15	94.8500	96.730000	94.7150	95.5800	+1.336%	859,919	+37.571%
2025-04-14	94.9200	94.945000	93.3800	94.3200	+1.660%	820,618	+39.408%
2025-04-11	90.0800	93.310000	88.7842	92.7800	+3.032%	1,030,745	+41.722%
2025-04-10	90.4900	92.360000	87.6400	90.0500	-3.224%	874,162	+46.019%
2025-04-09	87.7600	94.747500	84.4450	93.0500	+4.869%	1,407,265	+41.311%
2025-04-08	92.8600	93.122600	87.2075	88.7300	+0.113%	1,498,027	+48.191%
2025-04-07	84.0000	94.030000	83.3000	88.6300	+1.605%	1,917,372	+48.358%
2025-04-04	94.1600	94.160000	84.2100	87.2300	-7.800%	2,576,287	+50.739%
2025-04-03	94.9600	97.770000	94.3000	94.6100	-4.915%	1,146,761	+38.981%
2025-04-02	96.9200	99.640000	96.1500	99.5000	+1.448%	892,298	+32.151%
2025-04-01	95.6400	98.090000	94.8200	98.0800	+1.658%	1,091,308	+34.064%
2025-03-31	95.7100	96.960000	94.9050	96.4800	-0.289%	1,429,275	+36.287%
2025-03-28	96.9800	97.670000	96.0200	96.7600	-0.227%	1,143,944	+35.893%
2025-03-27	98.3300	98.620000	96.7200	96.9800	-1.303%	833,169	+35.585%
2025-03-26	101.3000	101.300000	97.7100	98.2600	-2.248%	1,304,174	+33.818%
2025-03-25	100.9300	102.120000	100.3550	100.5200	-0.475%	976,621	+30.810%
2025-03-24	97.8800	101.340000	97.5200	101.0000	+4.145%	1,366,701	+30.188%
2025-03-21	98.9200	99.100000	96.6000	96.9800	-2.287%	4,776,558	+35.585%
2025-03-20	98.4900	99.720000	98.0300	99.2500	+0.547%	1,066,775	+32.484%
2025-03-19	96.9800	99.210000	96.5000	98.7100	+2.737%	1,087,241	+33.208%
2025-03-18	96.6900	97.209900	95.6400	96.0800	-0.734%	838,410	+36.855%
2025-03-17	94.7200	97.610000	94.4100	96.7900	+1.044%	788,103	+35.851%
2025-03-14	94.4200	96.180000	93.2063	95.7900	+2.636%	1,141,325	+37.269%
2025-03-13	93.5900	94.010000	92.1550	93.3300	-0.107%	930,559	+40.887%
2025-03-12	91.9800	95.050000	91.4000	93.4300	+3.927%	1,486,506	+40.736%
2025-03-11	86.7900	91.020000	86.7900	89.9000	+3.393%	1,577,742	+46.263%
2025-03-10	88.1300	88.130000	85.4900	86.9500	-1.339%	2,011,115	+51.225%
2025-03-07	90.0000	90.390000	86.0100	88.1300	-1.695%	2,398,128	+49.200%
2025-03-06	92.8600	92.860000	89.3000	89.6500	-4.241%	1,084,337	+46.670%
2025-03-05	92.7900	94.070000	91.4900	93.6200	+0.408%	1,255,091	+40.451%
2025-03-04	93.7400	95.255000	91.3800	93.2400	-1.427%	1,438,367	+41.023%
2025-03-03	96.5400	97.780000	93.3900	94.5900	-1.561%	1,307,714	+39.010%
2025-02-28	93.0400	96.260000	92.6800	96.0900	+3.400%	2,023,114	+36.840%
2025-02-27	93.7700	94.690000	91.8000	92.9300	-2.086%	1,761,978	+41.494%
2025-02-26	96.9300	97.495000	93.2300	94.9100	-0.929%	2,788,803	+38.542%
2025-02-25	96.0600	96.800000	92.5000	95.8000	-1.227%	1,417,248	+37.255%
2025-02-24	98.7100	99.220000	94.9850	96.9900	-1.553%	1,216,758	+35.571%
2025-02-21	100.2900	100.790000	97.5600	98.5200	-1.490%	984,389	+33.465%
2025-02-20	101.2700	101.585000	98.8300	100.0100	-1.874%	1,051,782	+31.477%
2025-02-19	101.5300	103.080000	101.1239	101.9200	+0.404%	536,126	+29.013%
2025-02-18	100.4800	102.230000	100.0400	101.5100	+1.348%	694,642	+29.534%

.dark-mode .NZTS9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NZTS9X{ color: #333333; background-color: white; border: 2px solid #333333; }DTMDT Midstream, Inc.stock NYSE

DTM
DT Midstream, Inc.
stock NYSE