5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
+10.64%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+13.95%
1 YEAR PERFORMANCE
-21.41%
Dorchester Minerals LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.51 | $25.48 (-0.12%) | $25.57 | $25.04 | 133.26 K | $1.21 B |
| 02/17/2026 | $25.63 | $25.32 (-1.21%) | $25.63 | $24.88 | 106.10 K | $1.21 B |
| 02/13/2026 | $25.01 | $25.48 (1.88%) | $25.52 | $25.01 | 192.90 K | $1.21 B |
| 02/12/2026 | $25.50 | $25.22 (-1.1%) | $25.71 | $24.90 | 254.94 K | $1.20 B |
| 02/11/2026 | $25.46 | $25.42 (-0.16%) | $25.71 | $25.18 | 209.57 K | $1.21 B |
| 02/10/2026 | $24.92 | $25.09 (0.68%) | $25.09 | $24.66 | 93.50 K | $1.20 B |
| 02/09/2026 | $24.53 | $24.92 (1.59%) | $24.99 | $24.35 | 112.53 K | $1.19 B |
| 02/06/2026 | $24.18 | $24.53 (1.45%) | $24.57 | $23.73 | 173.20 K | $1.17 B |
| 02/05/2026 | $24.41 | $24.18 (-0.94%) | $24.59 | $23.91 | 206.85 K | $1.15 B |
| 02/04/2026 | $24.70 | $24.59 (-0.45%) | $25.00 | $24.32 | 278.01 K | $1.17 B |
| 02/03/2026 | $24.15 | $24.70 (2.28%) | $24.70 | $23.99 | 154.75 K | $1.18 B |
| 02/02/2026 | $24.46 | $24.02 (-1.8%) | $24.77 | $24.02 | 198.19 K | $1.15 B |
| 01/30/2026 | $25.40 | $25.41 (0.04%) | $25.62 | $24.95 | 265.20 K | $1.21 B |
| 01/29/2026 | $25.76 | $25.40 (-1.4%) | $25.83 | $25.09 | 250.30 K | $1.21 B |
| 01/28/2026 | $25.42 | $25.34 (-0.31%) | $25.67 | $25.26 | 161.04 K | $1.21 B |
| 01/27/2026 | $24.56 | $25.23 (2.73%) | $25.29 | $24.56 | 190.39 K | $1.20 B |
| 01/26/2026 | $24.71 | $24.54 (-0.69%) | $24.74 | $24.25 | 180.31 K | $1.17 B |
| 01/23/2026 | $23.89 | $24.56 (2.8%) | $24.69 | $23.84 | 256.40 K | $1.17 B |
| 01/22/2026 | $23.99 | $23.67 (-1.33%) | $24.00 | $23.35 | 206.70 K | $1.13 B |
| 01/21/2026 | $23.58 | $23.78 (0.85%) | $23.85 | $23.40 | 205.92 K | $1.13 B |
| 01/20/2026 | $23.24 | $23.36 (0.52%) | $23.61 | $22.91 | 176.25 K | $1.11 B |
| 01/16/2026 | $23.49 | $23.20 (-1.23%) | $23.54 | $23.05 | 73.02 K | $1.11 B |
| 01/15/2026 | $23.40 | $23.31 (-0.38%) | $23.85 | $23.20 | 205.44 K | $1.11 B |
| 01/14/2026 | $23.36 | $23.73 (1.58%) | $23.93 | $23.36 | 137.39 K | $1.13 B |
| 01/13/2026 | $23.50 | $23.35 (-0.64%) | $23.70 | $23.26 | 149.40 K | $1.11 B |
| 01/12/2026 | $23.15 | $23.26 (0.48%) | $23.59 | $23.02 | 131.42 K | $1.11 B |
| 01/09/2026 | $22.98 | $23.19 (0.91%) | $23.39 | $22.73 | 137.00 K | $1.11 B |
| 01/08/2026 | $22.38 | $22.90 (2.32%) | $22.98 | $22.26 | 142.21 K | $1.08 B |
| 01/07/2026 | $22.50 | $22.37 (-0.58%) | $22.63 | $22.08 | 117.51 K | $1.06 B |
| 01/06/2026 | $22.97 | $22.44 (-2.31%) | $23.19 | $22.32 | 132.38 K | $1.06 B |
| 01/05/2026 | $23.46 | $23.04 (-1.79%) | $23.51 | $22.79 | 127.72 K | $1.09 B |
| 01/02/2026 | $22.36 | $23.25 (3.98%) | $23.44 | $22.33 | 202.50 K | $1.10 B |
| 12/31/2025 | $22.19 | $22.36 (0.77%) | $22.45 | $21.74 | 206.65 K | $1.06 B |
| 12/30/2025 | $22.00 | $22.07 (0.32%) | $22.26 | $22.00 | 168.81 K | $1.04 B |
| 12/29/2025 | $22.21 | $22.11 (-0.45%) | $22.30 | $22.05 | 162.40 K | $1.05 B |
| 12/26/2025 | $22.04 | $22.12 (0.36%) | $22.20 | $21.88 | 109.50 K | $1.05 B |
| 12/24/2025 | $22.00 | $22.20 (0.91%) | $22.29 | $21.95 | 121.60 K | $1.05 B |
| 12/23/2025 | $22.31 | $22.16 (-0.67%) | $22.40 | $21.93 | 160.51 K | $1.05 B |
| 12/22/2025 | $22.27 | $22.26 (-0.04%) | $22.50 | $22.11 | 186.80 K | $1.05 B |
| 12/19/2025 | $22.15 | $22.19 (0.18%) | $22.35 | $22.04 | 320.14 K | $1.05 B |
| 12/18/2025 | $22.20 | $22.11 (-0.41%) | $22.43 | $21.93 | 158.10 K | $1.05 B |
| 12/17/2025 | $21.64 | $22.26 (2.87%) | $22.41 | $21.64 | 137.90 K | $1.05 B |
| 12/16/2025 | $21.87 | $21.65 (-1.01%) | $22.10 | $21.37 | 224.30 K | $1.02 B |
| 12/15/2025 | $22.68 | $22.06 (-2.73%) | $22.68 | $21.91 | 268.85 K | $1.04 B |
| 12/12/2025 | $22.80 | $22.68 (-0.53%) | $23.00 | $22.51 | 150.70 K | $1.07 B |
| 12/11/2025 | $22.79 | $22.63 (-0.7%) | $23.30 | $22.55 | 108.50 K | $1.07 B |
| 12/10/2025 | $22.97 | $22.78 (-0.83%) | $23.08 | $22.66 | 141.44 K | $1.08 B |
| 12/09/2025 | $22.90 | $23.09 (0.83%) | $23.24 | $22.72 | 177.32 K | $1.09 B |
| 12/08/2025 | $23.15 | $22.65 (-2.16%) | $23.29 | $22.50 | 218.83 K | $1.07 B |
| 12/05/2025 | $22.36 | $22.99 (2.82%) | $23.42 | $22.36 | 461.75 K | $1.09 B |
| 12/04/2025 | $22.35 | $22.54 (0.85%) | $22.66 | $22.18 | 265.05 K | $1.07 B |
| 12/03/2025 | $21.66 | $22.18 (2.4%) | $22.25 | $21.58 | 227.47 K | $1.05 B |
| 12/02/2025 | $21.70 | $21.55 (-0.69%) | $21.87 | $21.39 | 212.70 K | $1.02 B |
| 12/01/2025 | $22.11 | $21.63 (-2.17%) | $22.60 | $21.46 | 336.80 K | $1.02 B |
| 11/28/2025 | $21.41 | $21.95 (2.52%) | $22.00 | $20.85 | 261.23 K | $1.04 B |
| 11/26/2025 | $21.90 | $21.26 (-2.92%) | $21.90 | $21.19 | 515.50 K | $1.01 B |
| 11/25/2025 | $22.25 | $21.90 (-1.57%) | $22.43 | $21.18 | 473.90 K | $1.04 B |
| 11/24/2025 | $22.50 | $22.38 (-0.53%) | $22.72 | $22.14 | 192.14 K | $1.06 B |
| 11/21/2025 | $22.62 | $22.50 (-0.53%) | $22.93 | $22.49 | 166.50 K | $1.07 B |
| 11/20/2025 | $23.00 | $22.74 (-1.13%) | $23.55 | $22.60 | 149.72 K | $1.08 B |
| 11/19/2025 | $23.30 | $23.03 (-1.16%) | $23.64 | $22.95 | 76.40 K | $1.09 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.
