5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
+12.97%
6 MONTH PERFORMANCE
+9.78%
YEAR-TO-DATE PERFORMANCE
+4.02%
1 YEAR PERFORMANCE
+7.77%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $33.34 | $34.68 (4.02%) | $34.68 | $33.34 | 141,081 | $1.37 B |
| 12/31/2024 | $33.05 | $33.33 (0.85%) | $33.79 | $32.75 | 110,800 | $1.34 B |
| 12/30/2024 | $33.48 | $33.05 (-1.28%) | $33.48 | $32.64 | 85,600 | $1.33 B |
| 12/27/2024 | $32.80 | $33.28 (1.46%) | $33.50 | $32.69 | 119,500 | $1.34 B |
| 12/26/2024 | $32.52 | $33.07 (1.69%) | $33.09 | $32.33 | 46,300 | $1.33 B |
| 12/24/2024 | $32.19 | $32.44 (0.78%) | $32.84 | $32.08 | 47,710 | $1.30 B |
| 12/23/2024 | $32.37 | $32.23 (-0.43%) | $32.86 | $32.07 | 137,547 | $1.29 B |
| 12/20/2024 | $32.25 | $32.02 (-0.71%) | $32.76 | $32.01 | 93,742 | $1.29 B |
| 12/19/2024 | $32.82 | $32.14 (-2.07%) | $33.13 | $32.10 | 97,370 | $1.29 B |
| 12/18/2024 | $32.65 | $32.28 (-1.13%) | $33.21 | $32.26 | 65,620 | $1.30 B |
| 12/17/2024 | $32.65 | $32.55 (-0.31%) | $32.71 | $32.00 | 353,210 | $1.31 B |
| 12/16/2024 | $33.39 | $32.74 (-1.95%) | $33.39 | $32.69 | 65,619 | $1.32 B |
| 12/13/2024 | $32.86 | $32.82 (-0.12%) | $33.39 | $32.66 | 179,300 | $1.32 B |
| 12/12/2024 | $32.85 | $32.82 (-0.09%) | $32.99 | $32.60 | 63,054 | $1.32 B |
| 12/11/2024 | $32.50 | $32.78 (0.86%) | $33.40 | $32.50 | 260,850 | $1.32 B |
| 12/10/2024 | $33.84 | $32.54 (-3.84%) | $33.94 | $32.43 | 287,800 | $1.31 B |
| 12/09/2024 | $34.00 | $33.45 (-1.62%) | $34.00 | $32.89 | 125,300 | $1.34 B |
| 12/06/2024 | $33.88 | $33.22 (-1.95%) | $34.50 | $33.00 | 285,506 | $1.33 B |
| 12/05/2024 | $33.15 | $33.14 (-0.03%) | $33.63 | $32.76 | 69,000 | $1.33 B |
| 12/04/2024 | $34.41 | $32.98 (-4.16%) | $34.60 | $32.75 | 127,521 | $1.32 B |
| 12/03/2024 | $34.23 | $34.41 (0.53%) | $34.65 | $34.00 | 123,721 | $1.38 B |
| 12/02/2024 | $34.38 | $34.25 (-0.38%) | $34.40 | $33.90 | 91,727 | $1.38 B |
| 11/29/2024 | $34.14 | $34.31 (0.5%) | $34.59 | $34.03 | 56,507 | $1.38 B |
| 11/27/2024 | $33.86 | $34.19 (0.97%) | $34.57 | $33.60 | 225,945 | $1.37 B |
| 11/26/2024 | $33.94 | $33.69 (-0.74%) | $33.98 | $33.45 | 143,235 | $1.35 B |
| 11/25/2024 | $33.54 | $33.60 (0.18%) | $33.92 | $33.37 | 83,700 | $1.35 B |
| 11/22/2024 | $33.72 | $33.74 (0.06%) | $34.03 | $33.06 | 148,214 | $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 |