5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-5.93%
3 MONTH PERFORMANCE
-10.90%
6 MONTH PERFORMANCE
-18.02%
YEAR-TO-DATE PERFORMANCE
-17.13%
1 YEAR PERFORMANCE
-13.14%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $28.00 | $27.62 (-1.36%) | $28.41 | $27.53 | 174.36 K | $1.31 B |
| 05/22/2025 | $28.58 | $28.01 (-1.99%) | $28.75 | $28.00 | 45.72 K | $1.33 B |
| 05/21/2025 | $27.85 | $28.18 (1.18%) | $28.30 | $27.80 | 55.30 K | $1.33 B |
| 05/20/2025 | $28.23 | $28.05 (-0.64%) | $28.28 | $27.74 | 82.20 K | $1.33 B |
| 05/19/2025 | $28.18 | $28.23 (0.18%) | $28.50 | $27.78 | 86.50 K | $1.34 B |
| 05/16/2025 | $28.32 | $28.31 (-0.04%) | $28.62 | $28.25 | 44.60 K | $1.34 B |
| 05/15/2025 | $28.60 | $28.32 (-0.98%) | $28.86 | $28.16 | 143.20 K | $1.34 B |
| 05/14/2025 | $28.90 | $28.60 (-1.04%) | $28.92 | $28.28 | 76.50 K | $1.35 B |
| 05/13/2025 | $27.98 | $28.70 (2.57%) | $28.79 | $27.92 | 41.40 K | $1.36 B |
| 05/12/2025 | $28.18 | $28.08 (-0.35%) | $28.47 | $28.00 | 84.10 K | $1.33 B |
| 05/09/2025 | $27.75 | $27.90 (0.54%) | $28.24 | $27.50 | 55.00 K | $1.32 B |
| 05/08/2025 | $27.49 | $27.75 (0.95%) | $28.30 | $27.40 | 85.33 K | $1.31 B |
| 05/07/2025 | $27.60 | $27.18 (-1.52%) | $27.75 | $26.97 | 157.30 K | $1.29 B |
| 05/06/2025 | $28.40 | $27.60 (-2.82%) | $28.50 | $27.45 | 114.12 K | $1.31 B |
| 05/05/2025 | $28.96 | $28.39 (-1.97%) | $29.23 | $28.07 | 92.30 K | $1.34 B |
| 05/02/2025 | $29.46 | $29.82 (1.22%) | $29.95 | $29.04 | 217.80 K | $1.41 B |
| 05/01/2025 | $28.80 | $28.77 (-0.1%) | $29.28 | $28.60 | 131.12 K | $1.36 B |
| 04/30/2025 | $29.00 | $28.66 (-1.17%) | $29.00 | $28.55 | 74.64 K | $1.36 B |
| 04/29/2025 | $29.42 | $29.08 (-1.16%) | $29.50 | $29.00 | 54.81 K | $1.38 B |
| 04/28/2025 | $28.99 | $29.29 (1.03%) | $29.62 | $28.99 | 81.60 K | $1.39 B |
| 04/25/2025 | $29.26 | $29.36 (0.34%) | $29.41 | $29.05 | 64.23 K | $1.18 B |
| 04/24/2025 | $29.17 | $29.26 (0.31%) | $29.43 | $28.95 | 50.13 K | $1.18 B |
| 04/23/2025 | $29.24 | $29.33 (0.31%) | $29.70 | $28.96 | 81.10 K | $1.18 B |
| 04/22/2025 | $29.00 | $29.20 (0.69%) | $29.35 | $28.81 | 61.80 K | $1.17 B |
| 04/21/2025 | $29.25 | $28.90 (-1.2%) | $29.25 | $28.35 | 56.92 K | $1.16 B |
| 04/17/2025 | $28.80 | $29.22 (1.46%) | $29.33 | $28.67 | 43.90 K | $1.17 B |
| 04/16/2025 | $28.32 | $28.67 (1.24%) | $28.83 | $28.20 | 41.43 K | $1.15 B |
| 04/15/2025 | $27.57 | $28.05 (1.74%) | $28.33 | $27.56 | 54.10 K | $1.13 B |
| 04/14/2025 | $28.39 | $27.82 (-2.01%) | $28.39 | $27.55 | 85.07 K | $1.12 B |
| 04/11/2025 | $27.01 | $28.15 (4.22%) | $28.20 | $27.01 | 52.24 K | $1.13 B |
| 04/10/2025 | $28.25 | $27.23 (-3.61%) | $28.50 | $26.67 | 107.30 K | $1.09 B |
| 04/09/2025 | $26.77 | $28.33 (5.83%) | $29.04 | $25.86 | 259.60 K | $1.14 B |
| 04/08/2025 | $27.66 | $26.79 (-3.15%) | $27.70 | $26.21 | 161.27 K | $1.08 B |
| 04/07/2025 | $27.93 | $27.13 (-2.86%) | $27.99 | $25.84 | 275.96 K | $1.09 B |
| 04/04/2025 | $29.50 | $28.13 (-4.64%) | $29.62 | $28.09 | 299.05 K | $1.13 B |
| 04/03/2025 | $29.56 | $29.65 (0.3%) | $30.13 | $29.56 | 125.22 K | $1.19 B |
| 04/02/2025 | $30.10 | $30.37 (0.9%) | $30.44 | $30.09 | 38.70 K | $1.22 B |
| 04/01/2025 | $30.01 | $30.29 (0.93%) | $30.31 | $29.90 | 34.93 K | $1.22 B |
| 03/31/2025 | $29.95 | $30.08 (0.43%) | $30.36 | $29.95 | 49.60 K | $1.21 B |
| 03/28/2025 | $30.00 | $30.04 (0.13%) | $30.49 | $29.81 | 39.69 K | $1.21 B |
| 03/27/2025 | $30.00 | $30.17 (0.57%) | $30.25 | $29.80 | 40.82 K | $1.21 B |
| 03/26/2025 | $29.93 | $29.89 (-0.13%) | $30.46 | $29.80 | 87.61 K | $1.20 B |
| 03/25/2025 | $30.22 | $30.18 (-0.13%) | $30.45 | $30.03 | 47.38 K | $1.21 B |
| 03/24/2025 | $29.90 | $30.20 (1%) | $30.50 | $29.86 | 81.15 K | $1.21 B |
| 03/21/2025 | $30.15 | $30.12 (-0.1%) | $30.34 | $29.85 | 145.59 K | $1.21 B |
| 03/20/2025 | $29.97 | $30.22 (0.83%) | $30.51 | $29.81 | 79.33 K | $1.21 B |
| 03/19/2025 | $29.79 | $29.95 (0.54%) | $30.11 | $29.76 | 71.34 K | $1.20 B |
| 03/18/2025 | $30.03 | $29.87 (-0.53%) | $30.10 | $29.61 | 102.75 K | $1.20 B |
| 03/17/2025 | $30.00 | $29.78 (-0.73%) | $30.40 | $29.75 | 267.31 K | $1.20 B |
| 03/14/2025 | $29.75 | $29.71 (-0.13%) | $30.00 | $29.62 | 132.94 K | $1.19 B |
| 03/13/2025 | $29.85 | $29.64 (-0.7%) | $29.99 | $29.60 | 39.55 K | $1.19 B |
| 03/12/2025 | $29.79 | $29.85 (0.2%) | $30.10 | $29.72 | 71.83 K | $1.20 B |
| 03/11/2025 | $29.57 | $29.99 (1.42%) | $30.10 | $29.55 | 56.74 K | $1.20 B |
| 03/10/2025 | $30.14 | $29.58 (-1.86%) | $30.48 | $29.29 | 99.16 K | $1.19 B |
| 03/07/2025 | $29.62 | $30.17 (1.86%) | $30.20 | $29.62 | 104.70 K | $1.21 B |
| 03/06/2025 | $29.90 | $29.62 (-0.94%) | $30.14 | $29.54 | 77.24 K | $1.19 B |
| 03/05/2025 | $29.26 | $29.89 (2.15%) | $30.02 | $29.02 | 131.85 K | $1.20 B |
| 03/04/2025 | $28.94 | $29.40 (1.59%) | $29.88 | $28.59 | 241.96 K | $1.18 B |
| 03/03/2025 | $30.26 | $29.17 (-3.6%) | $30.48 | $28.25 | 399.61 K | $1.17 B |
| 02/28/2025 | $31.07 | $30.41 (-2.12%) | $31.14 | $30.22 | 317.06 K | $1.22 B |
| 02/27/2025 | $31.00 | $31.06 (0.19%) | $31.32 | $30.51 | 237.96 K | $1.25 B |
| 02/26/2025 | $30.53 | $31.00 (1.54%) | $31.03 | $30.30 | 303.07 K | $1.25 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.
