5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-12.96%
6 MONTH PERFORMANCE
-12.40%
YEAR-TO-DATE PERFORMANCE
-13.53%
1 YEAR PERFORMANCE
-14.81%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $28.25 | $28.69 (1.56%) | $28.82 | $28.67 | 28,316 | |
| 04/17/2025 | $28.80 | $29.22 (1.46%) | $29.33 | $28.67 | 43,886 | $1.17 B |
| 04/16/2025 | $28.32 | $28.67 (1.24%) | $28.83 | $28.20 | 41,427 | $1.15 B |
| 04/15/2025 | $27.57 | $28.05 (1.74%) | $28.33 | $27.56 | 54,100 | $1.13 B |
| 04/14/2025 | $28.39 | $27.82 (-2.01%) | $28.39 | $27.55 | 85,065 | $1.12 B |
| 04/11/2025 | $27.01 | $28.15 (4.22%) | $28.20 | $27.01 | 52,242 | $1.13 B |
| 04/10/2025 | $28.25 | $27.23 (-3.61%) | $28.50 | $26.67 | 107,300 | $1.09 B |
| 04/09/2025 | $26.77 | $28.33 (5.83%) | $29.04 | $25.86 | 259,600 | $1.14 B |
| 04/08/2025 | $27.66 | $26.79 (-3.15%) | $27.70 | $26.21 | 161,300 | $1.08 B |
| 04/07/2025 | $27.93 | $27.13 (-2.86%) | $27.99 | $25.84 | 276,000 | $1.09 B |
| 04/04/2025 | $29.50 | $28.13 (-4.64%) | $29.62 | $28.09 | 299,053 | $1.13 B |
| 04/03/2025 | $29.56 | $29.65 (0.3%) | $30.13 | $29.56 | 125,223 | $1.19 B |
| 04/02/2025 | $30.10 | $30.37 (0.9%) | $30.44 | $30.09 | 38,700 | $1.22 B |
| 04/01/2025 | $30.01 | $30.29 (0.93%) | $30.31 | $29.90 | 34,934 | $1.22 B |
| 03/31/2025 | $29.95 | $30.08 (0.43%) | $30.36 | $29.95 | 49,600 | $1.21 B |
| 03/28/2025 | $30.00 | $30.04 (0.13%) | $30.49 | $29.81 | 39,700 | $1.21 B |
| 03/27/2025 | $30.00 | $30.17 (0.57%) | $30.25 | $29.80 | 40,824 | $1.21 B |
| 03/26/2025 | $29.93 | $29.89 (-0.13%) | $30.46 | $29.80 | 87,606 | $1.20 B |
| 03/25/2025 | $30.22 | $30.18 (-0.13%) | $30.45 | $30.03 | 47,400 | $1.21 B |
| 03/24/2025 | $29.90 | $30.20 (1%) | $30.50 | $29.86 | 81,200 | $1.21 B |
| 03/21/2025 | $30.15 | $30.12 (-0.1%) | $30.34 | $29.85 | 145,600 | $1.21 B |
| 03/20/2025 | $29.97 | $30.22 (0.83%) | $30.51 | $29.81 | 79,326 | $1.21 B |
| 03/19/2025 | $29.79 | $29.95 (0.54%) | $30.11 | $29.76 | 71,338 | $1.20 B |
| 03/18/2025 | $30.03 | $29.87 (-0.53%) | $30.10 | $29.61 | 102,746 | $1.20 B |
| 03/17/2025 | $30.00 | $29.78 (-0.73%) | $30.40 | $29.75 | 267,305 | $1.20 B |
| 03/14/2025 | $29.75 | $29.71 (-0.13%) | $30.00 | $29.62 | 132,944 | $1.19 B |
| 03/13/2025 | $29.85 | $29.64 (-0.7%) | $29.99 | $29.60 | 39,600 | $1.19 B |
| 03/12/2025 | $29.79 | $29.85 (0.2%) | $30.10 | $29.72 | 71,825 | $1.20 B |
| 03/11/2025 | $29.57 | $29.99 (1.42%) | $30.10 | $29.55 | 56,740 | $1.20 B |
| 03/10/2025 | $30.14 | $29.58 (-1.86%) | $30.48 | $29.29 | 99,200 | $1.19 B |
| 03/07/2025 | $29.62 | $30.17 (1.86%) | $30.20 | $29.62 | 104,700 | $1.21 B |
| 03/06/2025 | $29.90 | $29.62 (-0.94%) | $30.14 | $29.54 | 77,241 | $1.19 B |
| 03/05/2025 | $29.26 | $29.89 (2.15%) | $30.02 | $29.02 | 131,847 | $1.20 B |
| 03/04/2025 | $28.94 | $29.40 (1.59%) | $29.88 | $28.59 | 242,000 | $1.18 B |
| 03/03/2025 | $30.26 | $29.17 (-3.6%) | $30.48 | $28.25 | 399,607 | $1.17 B |
| 02/28/2025 | $31.07 | $30.41 (-2.12%) | $31.14 | $30.22 | 317,100 | $1.22 B |
| 02/27/2025 | $31.00 | $31.06 (0.19%) | $31.32 | $30.51 | 238,000 | $1.25 B |
| 02/26/2025 | $30.53 | $31.00 (1.54%) | $31.03 | $30.30 | 303,100 | $1.25 B |
| 02/25/2025 | $30.95 | $30.63 (-1.03%) | $31.05 | $30.43 | 145,012 | $1.23 B |
| 02/24/2025 | $31.22 | $31.06 (-0.51%) | $31.39 | $30.94 | 133,815 | $1.25 B |
| 02/21/2025 | $32.10 | $31.21 (-2.77%) | $32.10 | $31.00 | 174,715 | $1.25 B |
| 02/20/2025 | $32.40 | $32.09 (-0.96%) | $32.47 | $31.77 | 127,900 | $1.29 B |
| 02/19/2025 | $32.08 | $32.42 (1.06%) | $32.43 | $31.74 | 153,659 | $1.30 B |
| 02/18/2025 | $32.00 | $31.98 (-0.06%) | $32.10 | $31.66 | 130,206 | $1.28 B |
| 02/14/2025 | $32.08 | $31.94 (-0.44%) | $32.33 | $31.80 | 95,900 | $1.28 B |
| 02/13/2025 | $32.08 | $32.02 (-0.19%) | $32.33 | $31.61 | 130,460 | $1.29 B |
| 02/12/2025 | $32.14 | $31.91 (-0.72%) | $32.20 | $31.60 | 110,616 | $1.28 B |
| 02/11/2025 | $32.00 | $32.03 (0.09%) | $32.45 | $31.81 | 166,631 | $1.29 B |
| 02/10/2025 | $31.56 | $31.96 (1.27%) | $32.00 | $31.47 | 101,254 | $1.28 B |
| 02/07/2025 | $31.17 | $31.34 (0.55%) | $31.66 | $31.02 | 97,714 | $1.26 B |
| 02/06/2025 | $30.94 | $31.39 (1.45%) | $31.44 | $30.94 | 116,700 | $1.26 B |
| 02/05/2025 | $31.04 | $31.00 (-0.13%) | $31.10 | $30.69 | 126,100 | $1.25 B |
| 02/04/2025 | $31.01 | $31.00 (-0.03%) | $31.13 | $30.51 | 126,900 | $1.25 B |
| 02/03/2025 | $30.61 | $31.14 (1.73%) | $31.25 | $30.30 | 190,626 | $1.25 B |
| 01/31/2025 | $31.84 | $31.42 (-1.32%) | $32.00 | $31.28 | 127,200 | $1.26 B |
| 01/30/2025 | $32.00 | $31.84 (-0.5%) | $32.24 | $31.75 | 76,706 | $1.28 B |
| 01/29/2025 | $31.85 | $32.02 (0.53%) | $32.09 | $31.52 | 111,400 | $1.29 B |
| 01/28/2025 | $31.96 | $31.83 (-0.41%) | $31.96 | $31.49 | 116,034 | $1.28 B |
| 01/27/2025 | $32.23 | $31.62 (-1.89%) | $32.44 | $31.61 | 105,800 | $1.27 B |
| 01/24/2025 | $32.40 | $32.31 (-0.28%) | $32.66 | $32.20 | 172,214 | $1.30 B |
| 01/23/2025 | $32.40 | $32.11 (-0.9%) | $32.70 | $32.10 | 250,263 | $1.29 B |
| 01/22/2025 | $33.06 | $32.33 (-2.21%) | $33.29 | $32.21 | 245,200 | $1.30 B |
| 01/21/2025 | $33.30 | $33.11 (-0.57%) | $33.40 | $33.08 | 383,200 | $1.33 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.
