5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
+0.43%
3 MONTH PERFORMANCE
+8.76%
6 MONTH PERFORMANCE
+5.94%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
+11.23%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $116.23 | $114.86 (-1.18%) | $117.12 | $114.22 | 634.73 K | $11.67 B |
| 11/14/2025 | $112.66 | $115.94 (2.91%) | $116.49 | $111.55 | 845.20 K | $11.78 B |
| 11/13/2025 | $115.31 | $113.30 (-1.74%) | $116.47 | $112.71 | 751.51 K | $11.51 B |
| 11/12/2025 | $114.33 | $115.31 (0.86%) | $115.78 | $114.33 | 466.13 K | $11.72 B |
| 11/11/2025 | $114.79 | $114.59 (-0.17%) | $115.04 | $113.92 | 460.30 K | $11.64 B |
| 11/10/2025 | $114.74 | $114.82 (0.07%) | $115.58 | $113.12 | 608.50 K | $11.67 B |
| 11/07/2025 | $111.41 | $114.00 (2.32%) | $114.01 | $111.01 | 595.82 K | $11.58 B |
| 11/06/2025 | $111.00 | $111.63 (0.57%) | $112.50 | $110.62 | 399.00 K | $11.34 B |
| 11/05/2025 | $110.11 | $110.55 (0.4%) | $111.62 | $109.12 | 555.00 K | $11.23 B |
| 11/04/2025 | $110.66 | $110.19 (-0.42%) | $111.62 | $109.13 | 1.26 M | $11.20 B |
| 11/03/2025 | $110.39 | $112.28 (1.71%) | $112.43 | $108.13 | 1.07 M | $11.41 B |
| 10/31/2025 | $110.00 | $109.49 (-0.46%) | $110.79 | $108.89 | 833.80 K | $11.12 B |
| 10/30/2025 | $108.27 | $109.68 (1.3%) | $111.95 | $106.00 | 1.08 M | $11.14 B |
| 10/29/2025 | $106.58 | $106.41 (-0.16%) | $107.25 | $105.65 | 896.01 K | $10.81 B |
| 10/28/2025 | $106.36 | $106.42 (0.06%) | $107.05 | $105.34 | 747.80 K | $10.81 B |
| 10/27/2025 | $105.97 | $106.54 (0.54%) | $107.54 | $105.24 | 924.04 K | $10.82 B |
| 10/24/2025 | $106.93 | $105.61 (-1.23%) | $106.93 | $104.99 | 933.90 K | $10.73 B |
| 10/23/2025 | $110.00 | $105.98 (-3.65%) | $110.00 | $105.80 | 1.96 M | $10.77 B |
| 10/22/2025 | $109.02 | $108.40 (-0.57%) | $109.73 | $106.89 | 857.50 K | $11.01 B |
| 10/21/2025 | $110.38 | $108.53 (-1.68%) | $111.23 | $108.52 | 522.44 K | $11.03 B |
| 10/20/2025 | $110.02 | $109.97 (-0.05%) | $110.98 | $108.96 | 898.31 K | $11.17 B |
| 10/17/2025 | $109.42 | $108.99 (-0.39%) | $110.62 | $108.06 | 613.74 K | $11.07 B |
| 10/16/2025 | $111.66 | $109.61 (-1.84%) | $112.03 | $108.29 | 761.40 K | $11.14 B |
| 10/15/2025 | $110.84 | $111.83 (0.89%) | $112.92 | $110.65 | 923.40 K | $11.36 B |
| 10/14/2025 | $109.72 | $109.97 (0.23%) | $110.68 | $108.30 | 1.09 M | $11.17 B |
| 10/13/2025 | $110.11 | $109.91 (-0.18%) | $110.94 | $109.54 | 637.60 K | $11.17 B |
| 10/10/2025 | $111.76 | $109.50 (-2.02%) | $112.67 | $109.34 | 674.34 K | $11.13 B |
| 10/09/2025 | $114.75 | $111.16 (-3.13%) | $115.43 | $111.06 | 721.44 K | $11.29 B |
| 10/08/2025 | $114.59 | $114.75 (0.14%) | $114.98 | $112.90 | 582.60 K | $11.66 B |
| 10/07/2025 | $114.46 | $114.01 (-0.39%) | $114.94 | $112.93 | 687.53 K | $11.58 B |
| 10/06/2025 | $115.15 | $114.48 (-0.58%) | $115.80 | $114.31 | 623.10 K | $11.63 B |
| 10/03/2025 | $114.39 | $114.49 (0.09%) | $115.26 | $113.19 | 870.20 K | $11.63 B |
| 10/02/2025 | $114.12 | $113.36 (-0.67%) | $115.35 | $112.81 | 826.02 K | $11.52 B |
| 10/01/2025 | $112.63 | $114.04 (1.25%) | $114.58 | $112.05 | 859.01 K | $11.59 B |
| 09/30/2025 | $112.69 | $113.06 (0.33%) | $113.45 | $111.99 | 903.90 K | $11.49 B |
| 09/29/2025 | $112.93 | $113.05 (0.11%) | $113.51 | $111.76 | 826.61 K | $11.49 B |
| 09/26/2025 | $111.51 | $113.27 (1.58%) | $114.11 | $111.29 | 1.08 M | $11.51 B |
| 09/25/2025 | $110.86 | $111.15 (0.26%) | $111.27 | $109.86 | 890.90 K | $11.29 B |
| 09/24/2025 | $111.05 | $110.52 (-0.48%) | $112.24 | $110.33 | 732.78 K | $11.23 B |
| 09/23/2025 | $108.18 | $110.46 (2.11%) | $111.14 | $107.70 | 915.53 K | $11.22 B |
| 09/22/2025 | $107.07 | $107.82 (0.7%) | $108.27 | $106.32 | 998.90 K | $10.95 B |
| 09/19/2025 | $107.59 | $107.39 (-0.19%) | $108.17 | $105.92 | 2.41 M | $10.91 B |
| 09/18/2025 | $107.27 | $107.70 (0.4%) | $108.85 | $106.73 | 883.90 K | $10.94 B |
| 09/17/2025 | $104.98 | $107.42 (2.32%) | $107.59 | $104.89 | 798.72 K | $10.91 B |
| 09/16/2025 | $106.26 | $104.70 (-1.47%) | $106.47 | $104.26 | 657.90 K | $10.64 B |
| 09/15/2025 | $106.52 | $106.24 (-0.26%) | $106.66 | $105.66 | 636.51 K | $10.79 B |
| 09/12/2025 | $107.58 | $107.32 (-0.24%) | $107.97 | $106.74 | 474.33 K | $10.90 B |
| 09/11/2025 | $106.92 | $107.34 (0.39%) | $107.34 | $106.06 | 582.01 K | $10.91 B |
| 09/10/2025 | $105.25 | $107.07 (1.73%) | $107.67 | $105.25 | 593.10 K | $10.88 B |
| 09/09/2025 | $104.55 | $105.04 (0.47%) | $105.85 | $104.42 | 480.24 K | $10.67 B |
| 09/08/2025 | $104.32 | $104.53 (0.2%) | $105.78 | $103.44 | 750.94 K | $10.62 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.
