5 DAY PERFORMANCE
+6.60%
1 MONTH PERFORMANCE
+2.51%
3 MONTH PERFORMANCE
+2.09%
6 MONTH PERFORMANCE
+9.11%
YEAR-TO-DATE PERFORMANCE
+24.33%
1 YEAR PERFORMANCE
+10.98%
Dorchester Minerals LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $27.70 | $27.77 (0.25%) | $27.79 | $27.66 | 3.39 K | |
| 08/13/2026 | $27.38 | $27.59 (0.77%) | $27.75 | $27.27 | 220.01 K | $1.33 B |
| 08/12/2026 | $27.26 | $27.49 (0.84%) | $27.61 | $27.11 | 154.35 K | $1.33 B |
| 08/11/2026 | $26.70 | $27.18 (1.8%) | $27.21 | $26.60 | 176.74 K | $1.31 B |
| 08/10/2026 | $26.12 | $26.53 (1.57%) | $26.70 | $26.08 | 167.96 K | $1.28 B |
| 08/07/2026 | $25.83 | $26.08 (0.97%) | $26.22 | $25.62 | 94.00 K | $1.26 B |
| 08/06/2026 | $25.63 | $25.82 (0.74%) | $25.98 | $25.55 | 122.50 K | $1.25 B |
| 08/05/2026 | $25.65 | $25.51 (-0.55%) | $25.72 | $25.35 | 141.40 K | $1.23 B |
| 08/04/2026 | $25.61 | $25.48 (-0.51%) | $25.88 | $25.40 | 154.70 K | $1.23 B |
| 08/03/2026 | $26.14 | $25.71 (-1.64%) | $26.14 | $25.35 | 366.90 K | $1.24 B |
| 07/31/2026 | $27.29 | $27.61 (1.17%) | $27.63 | $27.01 | 327.90 K | $1.33 B |
| 07/30/2026 | $26.92 | $26.95 (0.11%) | $27.12 | $26.68 | 385.75 K | $1.30 B |
| 07/29/2026 | $27.56 | $26.90 (-2.39%) | $27.80 | $26.76 | 327.15 K | $1.30 B |
| 07/28/2026 | $27.19 | $27.02 (-0.63%) | $27.50 | $26.77 | 267.07 K | $1.30 B |
| 07/27/2026 | $27.61 | $27.17 (-1.59%) | $27.98 | $27.00 | 529.37 K | $1.31 B |
| 07/24/2026 | $27.51 | $27.79 (1.02%) | $27.95 | $27.51 | 524.35 K | $1.34 B |
| 07/23/2026 | $27.65 | $27.44 (-0.76%) | $27.65 | $27.30 | 494.40 K | $1.32 B |
| 07/22/2026 | $27.59 | $27.27 (-1.16%) | $27.66 | $27.21 | 318.45 K | $1.32 B |
| 07/21/2026 | $27.46 | $27.30 (-0.58%) | $27.55 | $27.14 | 287.33 K | $1.32 B |
| 07/20/2026 | $27.32 | $27.29 (-0.11%) | $27.47 | $27.19 | 374.53 K | $1.32 B |
| 07/17/2026 | $27.40 | $27.25 (-0.55%) | $27.40 | $27.20 | 315.91 K | $1.31 B |
| 07/16/2026 | $27.26 | $27.11 (-0.55%) | $27.48 | $27.05 | 287.00 K | $1.31 B |
| 07/15/2026 | $27.27 | $27.22 (-0.18%) | $27.48 | $27.15 | 104.60 K | $1.31 B |
| 07/14/2026 | $27.08 | $27.12 (0.15%) | $27.19 | $26.86 | 154.50 K | $1.31 B |
| 07/13/2026 | $26.52 | $26.81 (1.09%) | $26.89 | $26.52 | 129.36 K | $1.29 B |
| 07/10/2026 | $26.71 | $26.52 (-0.71%) | $26.78 | $26.34 | 42.54 K | $1.28 B |
| 07/09/2026 | $26.01 | $26.50 (1.88%) | $26.70 | $26.01 | 140.21 K | $1.28 B |
| 07/08/2026 | $26.12 | $26.32 (0.77%) | $26.36 | $25.85 | 83.91 K | $1.27 B |
| 07/07/2026 | $25.50 | $25.83 (1.29%) | $25.92 | $25.50 | 113.50 K | $1.25 B |
| 07/06/2026 | $25.26 | $25.37 (0.44%) | $25.59 | $25.10 | 125.94 K | $1.22 B |
| 07/02/2026 | $25.26 | $25.37 (0.44%) | $25.66 | $25.24 | 121.90 K | $1.22 B |
| 07/01/2026 | $25.25 | $25.38 (0.51%) | $25.63 | $25.15 | 97.59 K | $1.22 B |
| 06/30/2026 | $25.45 | $25.25 (-0.79%) | $25.77 | $25.18 | 166.40 K | $1.22 B |
| 06/29/2026 | $25.50 | $25.31 (-0.75%) | $25.83 | $25.31 | 81.86 K | $1.22 B |
| 06/26/2026 | $25.50 | $25.63 (0.51%) | $26.32 | $25.50 | 48.03 K | $1.24 B |
| 06/25/2026 | $25.51 | $25.57 (0.24%) | $25.87 | $25.51 | 160.57 K | $1.23 B |
| 06/24/2026 | $26.01 | $25.62 (-1.5%) | $26.01 | $25.50 | 104.80 K | $1.24 B |
| 06/23/2026 | $25.85 | $26.21 (1.39%) | $26.34 | $25.69 | 97.70 K | $1.26 B |
| 06/22/2026 | $25.12 | $25.81 (2.75%) | $25.85 | $25.12 | 111.05 K | $1.25 B |
| 06/18/2026 | $25.61 | $25.00 (-2.38%) | $25.90 | $24.81 | 1.14 M | $1.21 B |
| 06/17/2026 | $26.13 | $25.83 (-1.15%) | $26.23 | $25.61 | 133.10 K | $1.25 B |
| 06/16/2026 | $25.96 | $25.97 (0.04%) | $26.77 | $25.82 | 128.33 K | $1.25 B |
| 06/15/2026 | $26.86 | $26.00 (-3.2%) | $27.00 | $25.95 | 225.24 K | $1.25 B |
| 06/12/2026 | $26.67 | $26.71 (0.15%) | $27.40 | $26.60 | 173.90 K | $1.29 B |
| 06/11/2026 | $27.30 | $26.87 (-1.58%) | $27.67 | $26.60 | 188.63 K | $1.30 B |
| 06/10/2026 | $27.51 | $27.41 (-0.36%) | $28.03 | $27.30 | 94.30 K | $1.32 B |
| 06/09/2026 | $27.51 | $27.53 (0.07%) | $27.77 | $27.28 | 82.60 K | $1.33 B |
| 06/08/2026 | $27.59 | $27.66 (0.25%) | $28.16 | $27.59 | 42.81 K | $1.33 B |
| 06/05/2026 | $27.94 | $27.48 (-1.65%) | $28.10 | $27.38 | 132.53 K | $1.33 B |
| 06/04/2026 | $28.10 | $28.12 (0.07%) | $28.46 | $27.88 | 74.70 K | $1.36 B |
| 06/03/2026 | $28.15 | $28.15 (0%) | $28.24 | $27.78 | 108.93 K | $1.36 B |
| 06/02/2026 | $27.66 | $28.06 (1.45%) | $28.21 | $27.63 | 129.93 K | $1.35 B |
| 06/01/2026 | $27.10 | $27.66 (2.07%) | $27.66 | $27.10 | 95.60 K | $1.33 B |
| 05/29/2026 | $26.75 | $27.08 (1.23%) | $27.28 | $26.75 | 113.90 K | $1.31 B |
| 05/28/2026 | $27.07 | $26.87 (-0.74%) | $27.14 | $26.75 | 75.31 K | $1.30 B |
| 05/27/2026 | $27.52 | $26.87 (-2.36%) | $27.80 | $26.80 | 107.13 K | $1.30 B |
| 05/26/2026 | $27.48 | $27.83 (1.27%) | $28.08 | $27.40 | 116.95 K | $1.34 B |
| 05/22/2026 | $27.62 | $27.47 (-0.54%) | $27.96 | $27.25 | 75.60 K | $1.33 B |
| 05/21/2026 | $27.75 | $27.62 (-0.47%) | $28.02 | $27.39 | 61.71 K | $1.33 B |
| 05/20/2026 | $28.66 | $27.39 (-4.43%) | $28.89 | $27.33 | 217.08 K | $1.32 B |
| 05/19/2026 | $28.25 | $28.80 (1.95%) | $28.87 | $27.95 | 618.80 K | $1.39 B |
| 05/18/2026 | $27.48 | $28.25 (2.8%) | $28.25 | $27.39 | 317.03 K | $1.36 B |
| 05/15/2026 | $27.26 | $27.66 (1.47%) | $27.89 | $27.21 | 105.90 K | $1.33 B |
| 05/14/2026 | $27.20 | $27.23 (0.11%) | $27.61 | $27.20 | 160.04 K | $1.31 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.
