5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+10.79%
3 MONTH PERFORMANCE
+17.46%
6 MONTH PERFORMANCE
+30.89%
YEAR-TO-DATE PERFORMANCE
+11.50%
1 YEAR PERFORMANCE
+31.46%
DT Midstream Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $134.11 | $133.48 (-0.47%) | $134.14 | $131.76 | 815.12 K | $13.56 B |
| 02/17/2026 | $133.39 | $132.65 (-0.55%) | $133.39 | $131.04 | 683.03 K | $13.48 B |
| 02/13/2026 | $131.26 | $133.21 (1.49%) | $134.30 | $130.24 | 798.52 K | $13.53 B |
| 02/12/2026 | $132.14 | $131.51 (-0.48%) | $134.81 | $130.62 | 568.15 K | $13.36 B |
| 02/11/2026 | $131.99 | $131.64 (-0.27%) | $133.16 | $130.00 | 808.30 K | $13.37 B |
| 02/10/2026 | $130.87 | $130.67 (-0.15%) | $132.09 | $130.14 | 483.60 K | $13.28 B |
| 02/09/2026 | $128.27 | $130.85 (2.01%) | $131.05 | $128.14 | 516.63 K | $13.29 B |
| 02/06/2026 | $128.44 | $128.58 (0.11%) | $129.83 | $128.17 | 1.04 M | $13.06 B |
| 02/05/2026 | $126.35 | $127.22 (0.69%) | $127.91 | $125.41 | 743.54 K | $12.93 B |
| 02/04/2026 | $127.76 | $126.37 (-1.09%) | $128.35 | $124.20 | 741.20 K | $12.84 B |
| 02/03/2026 | $125.11 | $127.44 (1.86%) | $127.79 | $125.11 | 539.40 K | $12.95 B |
| 02/02/2026 | $124.38 | $124.31 (-0.06%) | $125.76 | $123.70 | 654.14 K | $12.63 B |
| 01/30/2026 | $125.40 | $126.02 (0.49%) | $126.37 | $123.44 | 1.09 M | $12.80 B |
| 01/29/2026 | $125.50 | $125.47 (-0.02%) | $126.00 | $123.84 | 693.13 K | $12.75 B |
| 01/28/2026 | $123.24 | $124.31 (0.87%) | $125.50 | $122.45 | 834.64 K | $12.63 B |
| 01/27/2026 | $121.49 | $122.82 (1.09%) | $123.13 | $121.22 | 536.50 K | $12.48 B |
| 01/26/2026 | $123.32 | $121.68 (-1.33%) | $123.50 | $120.62 | 782.74 K | $12.36 B |
| 01/23/2026 | $122.34 | $122.31 (-0.02%) | $122.56 | $121.17 | 555.72 K | $12.43 B |
| 01/22/2026 | $121.93 | $121.41 (-0.43%) | $122.53 | $120.20 | 625.70 K | $12.34 B |
| 01/21/2026 | $120.85 | $120.47 (-0.31%) | $122.70 | $119.99 | 832.43 K | $12.24 B |
| 01/20/2026 | $121.01 | $120.03 (-0.81%) | $121.70 | $119.70 | 640.40 K | $12.20 B |
| 01/16/2026 | $116.98 | $120.44 (2.96%) | $120.79 | $116.98 | 1.20 M | $12.24 B |
| 01/15/2026 | $117.66 | $117.03 (-0.54%) | $119.24 | $116.82 | 874.00 K | $11.89 B |
| 01/14/2026 | $118.74 | $117.80 (-0.79%) | $119.40 | $117.75 | 860.10 K | $11.97 B |
| 01/13/2026 | $117.92 | $118.19 (0.23%) | $119.62 | $117.53 | 708.03 K | $12.01 B |
| 01/12/2026 | $118.57 | $117.70 (-0.73%) | $119.45 | $117.33 | 435.93 K | $11.96 B |
| 01/09/2026 | $118.99 | $118.36 (-0.53%) | $121.00 | $117.29 | 689.13 K | $12.03 B |
| 01/08/2026 | $118.72 | $118.68 (-0.03%) | $119.97 | $118.43 | 591.63 K | $12.06 B |
| 01/07/2026 | $117.99 | $119.07 (0.92%) | $119.53 | $117.12 | 640.24 K | $12.10 B |
| 01/06/2026 | $119.90 | $117.57 (-1.94%) | $119.90 | $116.07 | 843.14 K | $11.95 B |
| 01/05/2026 | $121.29 | $120.15 (-0.94%) | $121.48 | $117.21 | 672.74 K | $12.21 B |
| 01/02/2026 | $119.38 | $120.99 (1.35%) | $121.17 | $118.48 | 377.14 K | $12.29 B |
| 12/31/2025 | $120.48 | $119.68 (-0.66%) | $120.60 | $119.47 | 425.10 K | $12.16 B |
| 12/30/2025 | $121.38 | $120.82 (-0.46%) | $121.40 | $119.95 | 506.50 K | $12.28 B |
| 12/29/2025 | $120.59 | $120.80 (0.17%) | $121.96 | $120.46 | 362.48 K | $12.27 B |
| 12/26/2025 | $121.21 | $120.48 (-0.6%) | $121.21 | $119.40 | 287.00 K | $12.24 B |
| 12/24/2025 | $120.99 | $120.55 (-0.36%) | $121.56 | $120.34 | 211.80 K | $12.25 B |
| 12/23/2025 | $119.89 | $121.56 (1.39%) | $121.60 | $119.26 | 429.64 K | $12.35 B |
| 12/22/2025 | $118.51 | $119.52 (0.85%) | $119.93 | $118.48 | 503.75 K | $12.14 B |
| 12/19/2025 | $117.68 | $118.02 (0.29%) | $118.95 | $117.03 | 1.60 M | $11.99 B |
| 12/18/2025 | $119.08 | $117.66 (-1.19%) | $119.84 | $117.51 | 836.32 K | $11.95 B |
| 12/17/2025 | $118.81 | $118.63 (-0.15%) | $119.54 | $117.32 | 897.02 K | $12.05 B |
| 12/16/2025 | $119.81 | $118.42 (-1.16%) | $120.05 | $118.23 | 922.30 K | $12.03 B |
| 12/15/2025 | $119.27 | $120.06 (0.66%) | $120.11 | $118.30 | 1.00 M | $12.20 B |
| 12/12/2025 | $119.64 | $121.00 (1.14%) | $121.25 | $118.69 | 1.38 M | $12.29 B |
| 12/11/2025 | $118.53 | $119.52 (0.84%) | $119.70 | $117.00 | 780.60 K | $12.14 B |
| 12/10/2025 | $119.52 | $117.75 (-1.48%) | $119.52 | $116.92 | 999.72 K | $11.96 B |
| 12/09/2025 | $120.55 | $119.32 (-1.02%) | $122.02 | $119.28 | 680.20 K | $12.12 B |
| 12/08/2025 | $120.85 | $120.43 (-0.35%) | $121.21 | $118.70 | 578.30 K | $12.24 B |
| 12/05/2025 | $121.63 | $121.56 (-0.06%) | $122.70 | $121.20 | 835.48 K | $12.35 B |
| 12/04/2025 | $119.29 | $121.53 (1.88%) | $121.59 | $119.29 | 699.40 K | $12.35 B |
| 12/03/2025 | $118.95 | $119.99 (0.87%) | $120.81 | $118.49 | 657.13 K | $12.19 B |
| 12/02/2025 | $121.61 | $118.99 (-2.15%) | $121.61 | $118.67 | 537.34 K | $12.09 B |
| 12/01/2025 | $120.82 | $121.17 (0.29%) | $121.55 | $119.76 | 630.70 K | $12.31 B |
| 11/28/2025 | $120.17 | $121.46 (1.07%) | $121.82 | $120.17 | 375.31 K | $12.34 B |
| 11/26/2025 | $117.99 | $119.40 (1.2%) | $120.65 | $116.84 | 1.06 M | $12.13 B |
| 11/25/2025 | $115.81 | $117.31 (1.3%) | $117.88 | $115.30 | 873.44 K | $11.92 B |
| 11/24/2025 | $116.40 | $116.16 (-0.21%) | $117.10 | $115.19 | 1.14 M | $11.80 B |
| 11/21/2025 | $116.52 | $116.89 (0.32%) | $117.68 | $114.62 | 758.10 K | $11.88 B |
| 11/20/2025 | $116.11 | $116.35 (0.21%) | $118.81 | $114.84 | 1.72 M | $11.82 B |
| 11/19/2025 | $113.75 | $115.18 (1.26%) | $115.50 | $112.56 | 622.11 K | $11.70 B |
| 11/18/2025 | $113.86 | $113.60 (-0.23%) | $115.34 | $113.56 | 819.20 K | $11.54 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.
