-
5 DAY PERFORMANCE
+1.14% -
1 MONTH PERFORMANCE
+1.35% -
3 MONTH PERFORMANCE
+9.39% -
6 MONTH PERFORMANCE
+6.35% -
YEAR-TO-DATE PERFORMANCE
+5.78% -
1 YEAR PERFORMANCE
+17.52%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.72 | $33.74 (0.06%) | $34.03 | $33.06 | 144,038 | $1.36 B |
| 11/21/2024 | $33.67 | $33.50 (-0.5%) | $33.95 | $33.26 | 89,600 | $1.35 B |
| 11/20/2024 | $33.10 | $33.40 (0.91%) | $33.74 | $33.10 | 113,268 | $1.34 B |
| 11/19/2024 | $33.44 | $33.30 (-0.42%) | $33.50 | $33.10 | 51,964 | $1.34 B |
| 11/18/2024 | $33.49 | $33.29 (-0.6%) | $33.50 | $32.95 | 47,930 | $1.34 B |
| 11/15/2024 | $33.02 | $33.09 (0.21%) | $33.13 | $32.78 | 37,112 | $1.33 B |
| 11/14/2024 | $32.91 | $32.77 (-0.43%) | $32.98 | $32.34 | 47,437 | $1.32 B |
| 11/13/2024 | $32.75 | $32.69 (-0.18%) | $33.38 | $32.25 | 45,546 | $1.31 B |
| 11/12/2024 | $33.60 | $32.96 (-1.9%) | $33.72 | $32.95 | 39,039 | $1.32 B |
| 11/11/2024 | $33.54 | $33.51 (-0.09%) | $33.70 | $33.21 | 111,850 | $1.35 B |
| 11/08/2024 | $33.95 | $33.63 (-0.94%) | $33.95 | $33.18 | 82,000 | $1.35 B |
| 11/07/2024 | $32.79 | $33.73 (2.87%) | $33.84 | $32.00 | 134,400 | $1.35 B |
| 11/06/2024 | $32.20 | $32.35 (0.47%) | $32.73 | $31.58 | 157,724 | $1.30 B |
| 11/05/2024 | $32.12 | $31.55 (-1.77%) | $32.33 | $31.22 | 58,500 | $1.27 B |
| 11/04/2024 | $32.12 | $32.04 (-0.25%) | $32.67 | $31.66 | 108,800 | $1.29 B |
| 11/01/2024 | $32.35 | $32.01 (-1.05%) | $32.35 | $31.08 | 71,400 | $1.29 B |
| 10/31/2024 | $31.21 | $31.95 (2.37%) | $31.97 | $31.00 | 42,400 | $1.28 B |
| 10/30/2024 | $31.50 | $31.25 (-0.79%) | $31.80 | $31.25 | 36,037 | $1.26 B |
| 10/29/2024 | $31.72 | $31.50 (-0.69%) | $31.82 | $31.16 | 101,600 | $1.27 B |
| 10/28/2024 | $31.19 | $31.48 (0.93%) | $31.63 | $30.78 | 118,835 | $1.26 B |
| 10/25/2024 | $33.20 | $32.59 (-1.84%) | $33.40 | $32.39 | 167,400 | $1.31 B |
| 10/24/2024 | $32.95 | $32.99 (0.12%) | $33.42 | $32.59 | 187,900 | $1.32 B |
| 10/23/2024 | $33.00 | $33.22 (0.67%) | $33.25 | $32.83 | 57,400 | $1.33 B |
| 10/22/2024 | $32.99 | $32.93 (-0.18%) | $33.12 | $32.68 | 69,900 | $1.32 B |
| 10/21/2024 | $32.60 | $32.90 (0.92%) | $32.95 | $32.32 | 79,074 | $1.32 B |
| 10/18/2024 | $32.54 | $32.92 (1.17%) | $32.95 | $32.05 | 87,500 | $1.32 B |
| 10/17/2024 | $32.16 | $31.85 (-0.96%) | $32.16 | $31.36 | 41,314 | $1.28 B |
| 10/16/2024 | $32.29 | $32.09 (-0.62%) | $32.29 | $31.95 | 50,700 | $1.29 B |
| 10/15/2024 | $31.95 | $32.06 (0.34%) | $32.30 | $31.71 | 70,920 | $1.29 B |
| 10/14/2024 | $32.00 | $32.20 (0.63%) | $32.34 | $31.66 | 55,233 | $1.29 B |
| 10/11/2024 | $31.88 | $31.97 (0.28%) | $32.09 | $31.08 | 22,307 | $1.28 B |
| 10/10/2024 | $31.24 | $31.78 (1.73%) | $31.90 | $31.24 | 26,500 | $1.27 B |
| 10/09/2024 | $30.89 | $31.30 (1.33%) | $31.48 | $30.81 | 28,300 | $1.25 B |
| 10/08/2024 | $31.46 | $31.45 (-0.03%) | $31.94 | $31.21 | 34,309 | $1.26 B |
| 10/07/2024 | $31.25 | $31.66 (1.31%) | $31.94 | $31.25 | 38,900 | $1.27 B |
| 10/04/2024 | $31.12 | $31.26 (0.45%) | $31.44 | $31.12 | 20,228 | $1.25 B |
| 10/03/2024 | $30.89 | $31.06 (0.55%) | $31.17 | $30.70 | 23,100 | $1.25 B |
| 10/02/2024 | $31.00 | $30.69 (-1%) | $31.39 | $30.60 | 66,900 | $1.23 B |
| 10/01/2024 | $30.23 | $30.74 (1.69%) | $30.81 | $30.23 | 41,800 | $1.23 B |
| 09/30/2024 | $30.05 | $30.15 (0.33%) | $30.20 | $29.90 | 24,113 | $1.21 B |
| 09/27/2024 | $29.14 | $29.87 (2.51%) | $30.20 | $29.14 | 37,100 | $1.20 B |
| 09/26/2024 | $29.50 | $29.28 (-0.75%) | $29.93 | $29.18 | 80,108 | $1.17 B |
| 09/25/2024 | $30.11 | $29.76 (-1.16%) | $30.47 | $29.50 | 45,800 | $1.19 B |
| 09/24/2024 | $30.49 | $30.33 (-0.52%) | $30.50 | $30.11 | 32,348 | $1.22 B |
| 09/23/2024 | $30.67 | $30.12 (-1.79%) | $30.80 | $29.85 | 113,730 | $1.21 B |
| 09/20/2024 | $30.90 | $30.87 (-0.1%) | $30.98 | $30.42 | 163,712 | $1.24 B |
| 09/19/2024 | $31.00 | $31.13 (0.42%) | $31.66 | $30.72 | 54,000 | $1.25 B |
| 09/18/2024 | $30.76 | $30.72 (-0.13%) | $31.00 | $30.70 | 63,404 | $1.23 B |
| 09/17/2024 | $30.69 | $30.78 (0.29%) | $30.98 | $30.23 | 45,500 | $1.23 B |
| 09/16/2024 | $29.76 | $30.11 (1.18%) | $30.42 | $29.63 | 92,300 | $1.21 B |
| 09/13/2024 | $29.52 | $29.85 (1.12%) | $30.40 | $29.41 | 43,200 | $1.20 B |
| 09/12/2024 | $29.06 | $29.41 (1.2%) | $29.56 | $28.90 | 47,400 | $1.18 B |
| 09/11/2024 | $28.76 | $28.95 (0.66%) | $29.45 | $28.57 | 65,000 | $1.16 B |
| 09/10/2024 | $29.02 | $28.87 (-0.52%) | $29.22 | $28.68 | 72,500 | $1.16 B |
| 09/09/2024 | $29.26 | $29.02 (-0.82%) | $29.56 | $29.01 | 79,400 | $1.16 B |
| 09/06/2024 | $29.75 | $29.48 (-0.91%) | $29.95 | $29.09 | 74,032 | $1.18 B |
| 09/05/2024 | $29.90 | $29.68 (-0.74%) | $30.21 | $29.65 | 25,648 | $1.19 B |
| 09/04/2024 | $29.65 | $29.92 (0.91%) | $30.23 | $29.65 | 34,849 | $1.20 B |
| 09/03/2024 | $30.20 | $29.85 (-1.16%) | $30.36 | $29.56 | 84,309 | $1.20 B |
| 08/30/2024 | $30.62 | $30.40 (-0.72%) | $30.62 | $30.25 | 34,600 | $1.22 B |
| 08/29/2024 | $30.70 | $30.62 (-0.26%) | $30.83 | $30.47 | 18,800 | $1.23 B |
| 08/28/2024 | $30.68 | $30.64 (-0.13%) | $30.84 | $30.20 | 25,800 | $1.23 B |
| 08/27/2024 | $30.78 | $30.78 (0%) | $31.03 | $30.51 | 46,113 | $1.23 B |
| 08/26/2024 | $30.96 | $31.03 (0.23%) | $31.24 | $30.89 | 29,600 | $1.24 B |
| 08/23/2024 | $30.59 | $30.78 (0.62%) | $31.19 | $30.59 | 33,026 | $1.23 B |