MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMLP — Dorchester Minerals LP
NasdaqDorchester Minerals LP
$28.64
+0.04(+0.14%)
- O
- 28.60
- H
- 28.75
- L
- 28.25
- V
- 52.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.64
Period Return-1.92%
Period High$30.54
Period Low$20.85
Avg Daily Volume150.7K
Total Trading Days365
DMLP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.60 | $28.75 | $28.25 | $28.64 | +$0.04 | +0.14% | 52,800 | $28.57 | $28.25 $28.75 |
| Oct 1, 2026 | $28.16 | $28.78 | $27.94 | $28.60 | +$0.56 | +2.00% | 149,856 | $28.55 | $27.94 $28.78 |
| Sep 30, 2026 | $28.51 | $28.62 | $27.99 | $28.04 | $-0.51 | -1.79% | 116,696 | $28.20 | $27.99 $28.62 |
| Sep 29, 2026 | $28.06 | $28.77 | $28.01 | $28.55 | +$0.22 | +0.78% | 101,007 | $28.37 | $28.01 $28.77 |
| Sep 28, 2026 | $29.02 | $29.02 | $28.31 | $28.33 | $-0.71 | -2.44% | 93,733 | $28.61 | $28.31 $29.02 |
| Sep 25, 2026 | $29.21 | $29.48 | $28.74 | $29.04 | $-0.27 | -0.92% | 96,704 | $28.98 | $28.74 $29.48 |
| Sep 24, 2026 | $29.29 | $29.60 | $29.23 | $29.31 | +$0.20 | +0.69% | 60,759 | $29.36 | $29.23 $29.60 |
| Sep 23, 2026 | $29.15 | $29.40 | $29.05 | $29.11 | +$0.01 | +0.03% | 50,366 | $29.21 | $29.05 $29.40 |
| Sep 22, 2026 | $29.30 | $29.55 | $29.00 | $29.10 | $-0.32 | -1.09% | 89,407 | $29.26 | $29.00 $29.55 |
| Sep 21, 2026 | $29.97 | $29.97 | $29.30 | $29.42 | $-0.37 | -1.24% | 117,545 | $29.53 | $29.30 $29.97 |
| Sep 18, 2026 | $29.66 | $29.94 | $29.50 | $29.79 | +$0.02 | +0.07% | 98,709 | $29.73 | $29.50 $29.94 |
| Sep 17, 2026 | $30.15 | $30.30 | $29.49 | $29.77 | +$0.31 | +1.05% | 94,118 | $29.86 | $29.49 $30.30 |
| Sep 16, 2026 | $30.31 | $30.40 | $29.42 | $29.46 | $-0.95 | -3.12% | 129,156 | $29.73 | $29.42 $30.40 |
| Sep 15, 2026 | $29.94 | $30.54 | $29.90 | $30.41 | +$0.64 | +2.15% | 158,279 | $30.25 | $29.90 $30.54 |
| Sep 14, 2026 | $29.67 | $29.89 | $29.55 | $29.77 | +$0.22 | +0.74% | 186,711 | $29.75 | $29.55 $29.89 |
| Sep 11, 2026 | $29.46 | $29.66 | $29.41 | $29.55 | $-0.10 | -0.34% | 49,646 | $29.55 | $29.41 $29.66 |
| Sep 10, 2026 | $29.74 | $29.74 | $29.35 | $29.65 | $-0.01 | -0.03% | 46,151 | $29.58 | $29.35 $29.74 |
| Sep 9, 2026 | $29.55 | $29.74 | $29.41 | $29.66 | +$0.24 | +0.82% | 62,664 | $29.64 | $29.41 $29.74 |
| Sep 8, 2026 | $29.21 | $29.66 | $29.21 | $29.42 | +$0.21 | +0.72% | 66,710 | $29.48 | $29.21 $29.66 |
| Sep 4, 2026 | $29.15 | $29.48 | $29.00 | $29.21 | $-0.04 | -0.14% | 105,193 | $29.26 | $29.00 $29.48 |
| Sep 3, 2026 | $29.48 | $29.48 | $29.16 | $29.25 | $-0.04 | -0.14% | 73,026 | $29.31 | $29.16 $29.48 |
| Sep 2, 2026 | $29.24 | $29.60 | $29.00 | $29.29 | +$0.09 | +0.31% | 97,660 | $29.31 | $29.00 $29.60 |
| Sep 1, 2026 | $29.24 | $29.26 | $28.95 | $29.20 | +$0.29 | +1.00% | 82,804 | $29.18 | $28.95 $29.26 |
| Aug 31, 2026 | $29.07 | $29.07 | $28.68 | $28.91 | +$0.26 | +0.91% | 78,850 | $28.86 | $28.68 $29.07 |
| Aug 28, 2026 | $28.36 | $28.91 | $28.36 | $28.65 | $-0.06 | -0.21% | 78,526 | $28.58 | $28.36 $28.91 |
| Aug 27, 2026 | $28.72 | $29.09 | $28.42 | $28.71 | $-0.01 | -0.03% | 103,040 | $28.65 | $28.42 $29.09 |
| Aug 26, 2026 | $28.82 | $29.23 | $28.71 | $28.72 | $-0.21 | -0.73% | 99,846 | $28.90 | $28.71 $29.23 |
| Aug 25, 2026 | $29.10 | $29.17 | $28.83 | $28.93 | $-0.27 | -0.92% | 86,424 | $28.98 | $28.83 $29.17 |
| Aug 24, 2026 | $29.04 | $29.26 | $28.83 | $29.20 | +$0.18 | +0.62% | 144,944 | $29.05 | $28.83 $29.26 |
| Aug 21, 2026 | $28.61 | $29.15 | $28.61 | $29.02 | +$0.41 | +1.43% | 192,138 | $28.90 | $28.61 $29.15 |