5 DAY PERFORMANCE
+13.36%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+16.29%
YEAR-TO-DATE PERFORMANCE
+2.61%
1 YEAR PERFORMANCE
+7.24%
Dorchester Minerals, L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.79 | $29.95 (0.54%) | $30.08 | $29.73 | 9,225 | |
| 03/11/2025 | $29.57 | $29.99 (1.42%) | $30.10 | $29.55 | 56,710 | $1.20 B |
| 03/10/2025 | $30.14 | $29.58 (-1.86%) | $30.48 | $29.29 | 99,200 | $1.19 B |
| 03/07/2025 | $29.62 | $30.17 (1.86%) | $30.20 | $29.62 | 104,700 | $1.21 B |
| 03/06/2025 | $29.90 | $29.62 (-0.94%) | $30.14 | $29.54 | 77,241 | $1.19 B |
| 03/05/2025 | $29.26 | $29.89 (2.15%) | $30.02 | $29.02 | 131,847 | $1.20 B |
| 03/04/2025 | $28.94 | $29.40 (1.59%) | $29.88 | $28.59 | 242,000 | $1.18 B |
| 03/03/2025 | $30.26 | $29.17 (-3.6%) | $30.48 | $28.25 | 399,607 | $1.17 B |
| 02/28/2025 | $31.07 | $30.41 (-2.12%) | $31.14 | $30.22 | 317,100 | $1.22 B |
| 02/27/2025 | $31.00 | $31.06 (0.19%) | $31.32 | $30.51 | 238,000 | $1.25 B |
| 02/26/2025 | $30.53 | $31.00 (1.54%) | $31.03 | $30.30 | 303,100 | $1.25 B |
| 02/25/2025 | $30.95 | $30.63 (-1.03%) | $31.05 | $30.43 | 145,012 | $1.23 B |
| 02/24/2025 | $31.22 | $31.06 (-0.51%) | $31.39 | $30.94 | 133,815 | $1.25 B |
| 02/21/2025 | $32.10 | $31.21 (-2.77%) | $32.10 | $31.00 | 174,715 | $1.25 B |
| 02/20/2025 | $32.40 | $32.09 (-0.96%) | $32.47 | $31.77 | 127,900 | $1.29 B |
| 02/19/2025 | $32.08 | $32.42 (1.06%) | $32.43 | $31.74 | 153,659 | $1.30 B |
| 02/18/2025 | $32.00 | $31.98 (-0.06%) | $32.10 | $31.66 | 130,206 | $1.28 B |
| 02/14/2025 | $32.08 | $31.94 (-0.44%) | $32.33 | $31.80 | 95,900 | $1.28 B |
| 02/13/2025 | $32.08 | $32.02 (-0.19%) | $32.33 | $31.61 | 130,460 | $1.29 B |
| 02/12/2025 | $32.14 | $31.91 (-0.72%) | $32.20 | $31.60 | 110,616 | $1.28 B |
| 02/11/2025 | $32.00 | $32.03 (0.09%) | $32.45 | $31.81 | 166,631 | $1.29 B |
| 02/10/2025 | $31.56 | $31.96 (1.27%) | $32.00 | $31.47 | 101,254 | $1.28 B |
| 02/07/2025 | $31.17 | $31.34 (0.55%) | $31.66 | $31.02 | 97,714 | $1.26 B |
| 02/06/2025 | $30.94 | $31.39 (1.45%) | $31.44 | $30.94 | 116,700 | $1.26 B |
| 02/05/2025 | $31.04 | $31.00 (-0.13%) | $31.10 | $30.69 | 126,100 | $1.25 B |
| 02/04/2025 | $31.01 | $31.00 (-0.03%) | $31.13 | $30.51 | 126,900 | $1.25 B |
| 02/03/2025 | $30.61 | $31.14 (1.73%) | $31.25 | $30.30 | 190,626 | $1.25 B |
| 01/31/2025 | $31.84 | $31.42 (-1.32%) | $32.00 | $31.28 | 127,200 | $1.26 B |
| 01/30/2025 | $32.00 | $31.84 (-0.5%) | $32.24 | $31.75 | 76,706 | $1.28 B |
| 01/29/2025 | $31.85 | $32.02 (0.53%) | $32.09 | $31.52 | 111,400 | $1.29 B |
| 01/28/2025 | $31.96 | $31.83 (-0.41%) | $31.96 | $31.49 | 116,034 | $1.28 B |
| 01/27/2025 | $32.23 | $31.62 (-1.89%) | $32.44 | $31.61 | 105,800 | $1.27 B |
| 01/24/2025 | $32.40 | $32.31 (-0.28%) | $32.66 | $32.20 | 172,214 | $1.30 B |
| 01/23/2025 | $32.40 | $32.11 (-0.9%) | $32.70 | $32.10 | 250,263 | $1.29 B |
| 01/22/2025 | $33.06 | $32.33 (-2.21%) | $33.29 | $32.21 | 245,200 | $1.30 B |
| 01/21/2025 | $33.30 | $33.11 (-0.57%) | $33.40 | $33.08 | 383,200 | $1.33 B |
| 01/17/2025 | $33.75 | $33.11 (-1.9%) | $33.84 | $33.08 | 251,500 | $1.33 B |
| 01/16/2025 | $33.64 | $33.62 (-0.06%) | $33.78 | $33.57 | 196,808 | $1.35 B |
| 01/15/2025 | $33.75 | $33.64 (-0.33%) | $33.92 | $33.47 | 188,400 | $1.35 B |
| 01/14/2025 | $33.72 | $33.70 (-0.06%) | $33.78 | $33.53 | 228,720 | $1.35 B |
| 01/13/2025 | $34.00 | $33.71 (-0.85%) | $34.02 | $33.44 | 318,300 | $1.35 B |
| 01/10/2025 | $34.00 | $33.78 (-0.65%) | $34.00 | $33.37 | 162,700 | $1.36 B |
| 01/08/2025 | $34.08 | $33.77 (-0.91%) | $34.34 | $33.63 | 99,949 | $1.36 B |
| 01/07/2025 | $34.48 | $33.98 (-1.45%) | $34.48 | $33.79 | 189,000 | $1.36 B |
| 01/06/2025 | $34.24 | $34.20 (-0.12%) | $34.72 | $34.00 | 56,600 | $1.37 B |
| 01/03/2025 | $34.85 | $34.09 (-2.18%) | $34.88 | $33.26 | 232,707 | $1.37 B |
| 01/02/2025 | $33.34 | $34.68 (4.02%) | $34.68 | $33.34 | 290,600 | $1.39 B |
| 12/31/2024 | $33.05 | $33.33 (0.85%) | $33.79 | $32.75 | 110,800 | $1.34 B |
| 12/30/2024 | $33.48 | $33.05 (-1.28%) | $33.48 | $32.64 | 85,600 | $1.33 B |
| 12/27/2024 | $32.80 | $33.28 (1.46%) | $33.50 | $32.69 | 119,500 | $1.34 B |
| 12/26/2024 | $32.52 | $33.07 (1.69%) | $33.09 | $32.33 | 46,300 | $1.33 B |
| 12/24/2024 | $32.19 | $32.44 (0.78%) | $32.84 | $32.08 | 47,710 | $1.30 B |
| 12/23/2024 | $32.37 | $32.23 (-0.43%) | $32.86 | $32.07 | 137,547 | $1.29 B |
| 12/20/2024 | $32.25 | $32.02 (-0.71%) | $32.76 | $32.01 | 93,742 | $1.29 B |
| 12/19/2024 | $32.82 | $32.14 (-2.07%) | $33.13 | $32.10 | 97,370 | $1.29 B |
| 12/18/2024 | $32.65 | $32.28 (-1.13%) | $33.21 | $32.26 | 65,620 | $1.30 B |
| 12/17/2024 | $32.65 | $32.55 (-0.31%) | $32.71 | $32.00 | 353,210 | $1.31 B |
| 12/16/2024 | $33.39 | $32.74 (-1.95%) | $33.39 | $32.69 | 65,619 | $1.32 B |
| 12/13/2024 | $32.86 | $32.82 (-0.12%) | $33.39 | $32.66 | 179,300 | $1.32 B |
| 12/12/2024 | $32.85 | $32.82 (-0.09%) | $32.99 | $32.60 | 63,054 | $1.32 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.
