5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
-5.72%
6 MONTH PERFORMANCE
-16.79%
YEAR-TO-DATE PERFORMANCE
-17.34%
1 YEAR PERFORMANCE
-14.81%
Dorchester Minerals, L.P. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/17/2025 | $27.48 | $27.49 (0.04%) | $27.61 | $27.42 | 38.93 K | $1.31 B |
07/16/2025 | $27.59 | $27.48 (-0.4%) | $27.65 | $27.27 | 65.00 K | $1.30 B |
07/15/2025 | $27.76 | $27.63 (-0.47%) | $27.80 | $27.49 | 75.10 K | $1.31 B |
07/14/2025 | $27.55 | $27.62 (0.25%) | $27.85 | $27.51 | 87.20 K | $1.31 B |
07/11/2025 | $27.57 | $27.54 (-0.11%) | $27.89 | $27.50 | 85.94 K | $1.30 B |
07/10/2025 | $27.60 | $27.62 (0.07%) | $27.85 | $27.50 | 28.50 K | $1.31 B |
07/09/2025 | $27.98 | $27.64 (-1.22%) | $28.00 | $27.55 | 40.69 K | $1.31 B |
07/08/2025 | $27.38 | $27.92 (1.97%) | $28.00 | $27.33 | 47.37 K | $1.32 B |
07/07/2025 | $27.85 | $27.46 (-1.4%) | $27.98 | $27.31 | 74.50 K | $1.30 B |
07/03/2025 | $28.13 | $27.94 (-0.68%) | $28.13 | $27.60 | 40.00 K | $1.32 B |
07/02/2025 | $27.95 | $27.91 (-0.14%) | $28.10 | $27.55 | 74.00 K | $1.32 B |
07/01/2025 | $27.87 | $27.93 (0.22%) | $28.07 | $27.68 | 60.80 K | $1.32 B |
06/30/2025 | $27.45 | $27.86 (1.49%) | $27.96 | $27.42 | 127.00 K | $1.32 B |
06/27/2025 | $27.31 | $27.21 (-0.37%) | $27.50 | $27.10 | 29.64 K | $1.29 B |
06/26/2025 | $26.90 | $27.26 (1.34%) | $27.51 | $26.90 | 45.51 K | $1.29 B |
06/25/2025 | $27.00 | $26.85 (-0.56%) | $27.33 | $26.84 | 103.50 K | $1.27 B |
06/24/2025 | $26.97 | $27.05 (0.3%) | $27.54 | $26.86 | 156.60 K | $1.28 B |
06/23/2025 | $28.04 | $27.09 (-3.39%) | $28.47 | $27.09 | 85.30 K | $1.28 B |
06/20/2025 | $28.15 | $27.73 (-1.49%) | $28.18 | $27.71 | 95.70 K | $1.31 B |
06/18/2025 | $27.72 | $27.91 (0.69%) | $28.08 | $27.72 | 47.93 K | $1.32 B |
06/17/2025 | $27.67 | $27.89 (0.8%) | $28.02 | $27.60 | 51.00 K | $1.32 B |
06/16/2025 | $27.94 | $27.67 (-0.97%) | $28.29 | $27.28 | 141.25 K | $1.31 B |
06/13/2025 | $28.50 | $28.10 (-1.4%) | $28.50 | $27.85 | 260.51 K | $1.33 B |
06/12/2025 | $28.10 | $28.31 (0.75%) | $28.31 | $28.06 | 84.12 K | $1.34 B |
06/11/2025 | $27.97 | $28.15 (0.64%) | $28.30 | $27.92 | 78.00 K | $1.33 B |
06/10/2025 | $27.74 | $27.97 (0.83%) | $28.16 | $27.72 | 70.24 K | $1.32 B |
06/09/2025 | $27.70 | $27.65 (-0.18%) | $27.89 | $27.52 | 43.01 K | $1.31 B |
06/06/2025 | $27.25 | $27.67 (1.54%) | $27.75 | $27.10 | 94.90 K | $1.31 B |
06/05/2025 | $27.33 | $27.16 (-0.62%) | $27.45 | $27.00 | 56.80 K | $1.29 B |
06/04/2025 | $28.00 | $27.34 (-2.36%) | $28.00 | $27.21 | 81.21 K | $1.29 B |
06/03/2025 | $27.23 | $27.89 (2.42%) | $27.89 | $27.12 | 83.60 K | $1.32 B |
06/02/2025 | $26.96 | $27.30 (1.26%) | $27.48 | $26.95 | 101.90 K | $1.29 B |
05/30/2025 | $27.22 | $26.77 (-1.65%) | $27.41 | $26.69 | 651.85 K | $1.27 B |
05/29/2025 | $27.26 | $27.46 (0.73%) | $27.70 | $27.06 | 117.50 K | $1.30 B |
05/28/2025 | $27.71 | $27.23 (-1.73%) | $27.78 | $27.00 | 149.01 K | $1.29 B |
05/27/2025 | $27.70 | $27.25 (-1.62%) | $27.85 | $27.00 | 141.07 K | $1.29 B |
05/23/2025 | $28.00 | $27.62 (-1.36%) | $28.41 | $27.53 | 174.40 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 | $1.39 B |
04/24/2025 | $29.17 | $29.26 (0.31%) | $29.43 | $28.95 | 50.13 K | $1.39 B |
04/23/2025 | $29.24 | $29.33 (0.31%) | $29.70 | $28.96 | 81.10 K | $1.39 B |
04/22/2025 | $29.00 | $29.20 (0.69%) | $29.35 | $28.81 | 61.80 K | $1.38 B |
04/21/2025 | $29.25 | $28.90 (-1.2%) | $29.25 | $28.35 | 56.92 K | $1.37 B |
04/17/2025 | $28.80 | $29.22 (1.46%) | $29.33 | $28.67 | 43.90 K | $1.38 B |