5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
-3.76%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
-17.56%
YEAR-TO-DATE PERFORMANCE
-32.37%
1 YEAR PERFORMANCE
-31.66%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $22.35 | $22.54 (0.85%) | $22.66 | $22.18 | 264.60 K | $1.07 B |
| 12/03/2025 | $21.66 | $22.18 (2.4%) | $22.25 | $21.58 | 227.47 K | $1.05 B |
| 12/02/2025 | $21.70 | $21.55 (-0.69%) | $21.87 | $21.39 | 212.70 K | $1.02 B |
| 12/01/2025 | $22.11 | $21.63 (-2.17%) | $22.60 | $21.46 | 336.80 K | $1.02 B |
| 11/28/2025 | $21.41 | $21.95 (2.52%) | $22.00 | $20.85 | 261.23 K | $1.04 B |
| 11/26/2025 | $21.90 | $21.26 (-2.92%) | $21.90 | $21.19 | 515.50 K | $1.01 B |
| 11/25/2025 | $22.25 | $21.90 (-1.57%) | $22.43 | $21.18 | 473.90 K | $1.04 B |
| 11/24/2025 | $22.50 | $22.38 (-0.53%) | $22.72 | $22.14 | 192.14 K | $1.06 B |
| 11/21/2025 | $22.62 | $22.50 (-0.53%) | $22.93 | $22.49 | 166.50 K | $1.07 B |
| 11/20/2025 | $23.00 | $22.74 (-1.13%) | $23.55 | $22.60 | 149.72 K | $1.08 B |
| 11/19/2025 | $23.30 | $23.03 (-1.16%) | $23.64 | $22.95 | 76.40 K | $1.09 B |
| 11/18/2025 | $23.40 | $23.41 (0.04%) | $23.53 | $23.07 | 85.94 K | $1.11 B |
| 11/17/2025 | $23.52 | $23.40 (-0.51%) | $24.01 | $23.25 | 135.40 K | $1.11 B |
| 11/14/2025 | $23.86 | $23.61 (-1.05%) | $24.05 | $23.48 | 96.80 K | $1.12 B |
| 11/13/2025 | $24.00 | $23.81 (-0.79%) | $24.28 | $23.60 | 207.00 K | $1.13 B |
| 11/12/2025 | $23.07 | $23.75 (2.95%) | $24.00 | $22.81 | 249.64 K | $1.12 B |
| 11/11/2025 | $23.29 | $22.91 (-1.63%) | $23.46 | $22.61 | 287.03 K | $1.08 B |
| 11/10/2025 | $22.91 | $22.69 (-0.96%) | $23.02 | $22.60 | 241.17 K | $1.07 B |
| 11/07/2025 | $23.29 | $23.05 (-1.03%) | $23.34 | $22.55 | 227.30 K | $1.09 B |
| 11/06/2025 | $22.99 | $23.47 (2.09%) | $23.54 | $22.99 | 196.73 K | $1.11 B |
| 11/05/2025 | $23.32 | $22.99 (-1.42%) | $23.87 | $22.81 | 186.44 K | $1.09 B |
| 11/04/2025 | $23.75 | $23.42 (-1.39%) | $23.75 | $23.29 | 185.90 K | $1.11 B |
| 11/03/2025 | $24.95 | $23.69 (-5.05%) | $24.95 | $23.69 | 528.03 K | $1.12 B |
| 10/31/2025 | $25.24 | $25.26 (0.08%) | $25.30 | $24.87 | 143.00 K | $1.20 B |
| 10/30/2025 | $25.05 | $25.11 (0.24%) | $25.39 | $25.00 | 104.55 K | $1.19 B |
| 10/29/2025 | $25.24 | $24.98 (-1.03%) | $25.38 | $24.92 | 114.40 K | $1.18 B |
| 10/28/2025 | $25.43 | $25.29 (-0.55%) | $25.43 | $25.10 | 102.02 K | $1.20 B |
| 10/27/2025 | $25.45 | $25.26 (-0.75%) | $25.60 | $25.10 | 86.80 K | $1.20 B |
| 10/24/2025 | $25.14 | $25.31 (0.68%) | $25.51 | $25.07 | 93.50 K | $1.20 B |
| 10/23/2025 | $24.71 | $24.95 (0.97%) | $25.12 | $24.50 | 98.90 K | $1.18 B |
| 10/22/2025 | $24.71 | $24.53 (-0.73%) | $24.71 | $24.27 | 83.95 K | $1.16 B |
| 10/21/2025 | $24.25 | $24.35 (0.41%) | $24.53 | $24.01 | 62.50 K | $1.15 B |
| 10/20/2025 | $23.82 | $24.19 (1.55%) | $24.20 | $23.74 | 62.30 K | $1.15 B |
| 10/17/2025 | $23.79 | $23.82 (0.13%) | $23.94 | $23.63 | 117.40 K | $1.13 B |
| 10/16/2025 | $24.25 | $23.91 (-1.4%) | $24.40 | $23.75 | 100.14 K | $1.13 B |
| 10/15/2025 | $24.11 | $24.13 (0.08%) | $24.40 | $24.05 | 67.40 K | $1.14 B |
| 10/14/2025 | $24.12 | $24.06 (-0.25%) | $24.36 | $24.04 | 116.95 K | $1.14 B |
| 10/13/2025 | $24.32 | $24.38 (0.25%) | $24.57 | $24.07 | 72.36 K | $1.15 B |
| 10/10/2025 | $25.86 | $23.93 (-7.46%) | $25.86 | $23.92 | 197.63 K | $1.13 B |
| 10/09/2025 | $25.43 | $24.74 (-2.71%) | $25.43 | $24.67 | 112.02 K | $1.17 B |
| 10/08/2025 | $25.50 | $25.28 (-0.86%) | $25.52 | $25.10 | 85.10 K | $1.20 B |
| 10/07/2025 | $25.40 | $25.52 (0.47%) | $25.60 | $25.25 | 68.41 K | $1.21 B |
| 10/06/2025 | $25.34 | $25.57 (0.91%) | $25.71 | $25.33 | 101.55 K | $1.21 B |
| 10/03/2025 | $25.25 | $25.36 (0.44%) | $25.52 | $25.20 | 56.94 K | $1.20 B |
| 10/02/2025 | $25.93 | $25.23 (-2.7%) | $26.09 | $25.18 | 105.03 K | $1.19 B |
| 10/01/2025 | $25.77 | $25.83 (0.23%) | $26.04 | $25.75 | 70.51 K | $1.22 B |
| 09/30/2025 | $25.77 | $25.89 (0.47%) | $26.02 | $25.64 | 89.45 K | $1.23 B |
| 09/29/2025 | $26.24 | $25.79 (-1.71%) | $26.24 | $25.65 | 89.80 K | $1.22 B |
| 09/26/2025 | $25.86 | $26.13 (1.04%) | $26.32 | $25.85 | 92.20 K | $1.24 B |
| 09/25/2025 | $25.62 | $25.78 (0.62%) | $25.78 | $25.55 | 42.60 K | $1.22 B |
| 09/24/2025 | $25.55 | $25.57 (0.08%) | $25.78 | $25.37 | 57.12 K | $1.21 B |
| 09/23/2025 | $25.01 | $25.48 (1.88%) | $25.67 | $25.01 | 57.30 K | $1.21 B |
| 09/22/2025 | $25.18 | $25.14 (-0.16%) | $25.26 | $25.00 | 103.00 K | $1.19 B |
| 09/19/2025 | $25.63 | $25.30 (-1.29%) | $25.63 | $25.15 | 155.60 K | $1.20 B |
| 09/18/2025 | $25.83 | $25.63 (-0.77%) | $25.83 | $25.45 | 39.00 K | $1.21 B |
| 09/17/2025 | $25.49 | $25.75 (1.02%) | $25.79 | $25.30 | 122.64 K | $1.22 B |
| 09/16/2025 | $25.50 | $25.39 (-0.43%) | $25.67 | $25.33 | 120.70 K | $1.20 B |
| 09/15/2025 | $25.33 | $25.43 (0.39%) | $25.67 | $25.33 | 152.60 K | $1.20 B |
| 09/12/2025 | $25.50 | $25.34 (-0.63%) | $25.66 | $25.31 | 67.50 K | $1.20 B |
| 09/11/2025 | $25.32 | $25.49 (0.67%) | $25.63 | $25.32 | 47.41 K | $1.21 B |
| 09/10/2025 | $24.81 | $25.31 (2.02%) | $25.40 | $24.81 | 82.61 K | $1.20 B |
| 09/09/2025 | $24.79 | $25.04 (1.01%) | $25.24 | $24.75 | 70.80 K | $1.19 B |
| 09/08/2025 | $24.71 | $24.65 (-0.24%) | $25.18 | $24.50 | 130.10 K | $1.17 B |
| 09/05/2025 | $25.45 | $24.91 (-2.12%) | $25.60 | $24.83 | 228.14 K | $1.18 B |
| 09/04/2025 | $25.15 | $25.42 (1.07%) | $25.58 | $25.15 | 59.44 K | $1.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
