5 DAY PERFORMANCE
+17.01%
1 MONTH PERFORMANCE
+4.43%
3 MONTH PERFORMANCE
+1.46%
6 MONTH PERFORMANCE
+36.55%
YEAR-TO-DATE PERFORMANCE
+3.71%
1 YEAR PERFORMANCE
+76.39%
DT Midstream, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $91.98 | $93.43 (1.58%) | $95.05 | $91.40 | 1.52 M | $9.13 B |
| 03/11/2025 | $86.79 | $89.90 (3.58%) | $91.02 | $86.79 | 1.59 M | $8.77 B |
| 03/10/2025 | $88.13 | $86.95 (-1.34%) | $88.13 | $85.49 | 2.05 M | $8.49 B |
| 03/07/2025 | $90.00 | $88.13 (-2.08%) | $90.39 | $86.01 | 2.42 M | $8.60 B |
| 03/06/2025 | $92.86 | $89.65 (-3.46%) | $92.86 | $89.30 | 1.09 M | $8.75 B |
| 03/05/2025 | $92.79 | $93.62 (0.89%) | $94.07 | $91.49 | 1.29 M | $9.14 B |
| 03/04/2025 | $93.74 | $93.24 (-0.53%) | $95.26 | $91.38 | 1.46 M | $9.10 B |
| 03/03/2025 | $96.54 | $94.59 (-2.02%) | $97.78 | $93.39 | 1.32 M | $9.23 B |
| 02/28/2025 | $93.04 | $96.09 (3.28%) | $96.26 | $92.68 | 2.06 M | $9.38 B |
| 02/27/2025 | $93.77 | $92.93 (-0.9%) | $94.69 | $91.80 | 1.77 M | $9.07 B |
| 02/26/2025 | $96.93 | $94.91 (-2.08%) | $97.50 | $93.23 | 2.81 M | $9.26 B |
| 02/25/2025 | $96.06 | $95.80 (-0.27%) | $96.80 | $92.50 | 1.45 M | $9.35 B |
| 02/24/2025 | $98.71 | $96.99 (-1.74%) | $99.22 | $94.99 | 1.29 M | $9.47 B |
| 02/21/2025 | $100.29 | $98.52 (-1.76%) | $100.79 | $97.56 | 1.02 M | $9.57 B |
| 02/20/2025 | $101.27 | $100.01 (-1.24%) | $101.59 | $98.83 | 1.06 M | $9.71 B |
| 02/19/2025 | $101.53 | $101.92 (0.38%) | $103.08 | $101.12 | 567,921 | $9.90 B |
| 02/18/2025 | $100.48 | $101.51 (1.03%) | $102.23 | $100.04 | 714,448 | $9.86 B |
| 02/14/2025 | $101.46 | $100.16 (-1.28%) | $101.87 | $99.74 | 635,530 | $9.73 B |
| 02/13/2025 | $98.64 | $101.46 (2.86%) | $101.54 | $98.22 | 755,429 | $9.85 B |
| 02/12/2025 | $98.52 | $98.75 (0.23%) | $100.47 | $98.10 | 618,839 | $9.59 B |
| 02/11/2025 | $101.32 | $99.95 (-1.35%) | $101.32 | $97.01 | 787,700 | $9.71 B |
| 02/10/2025 | $102.07 | $101.58 (-0.48%) | $103.41 | $101.02 | 667,500 | $9.86 B |
| 02/07/2025 | $101.69 | $101.80 (0.11%) | $102.38 | $100.44 | 595,300 | $9.88 B |
| 02/06/2025 | $103.20 | $101.26 (-1.88%) | $103.65 | $100.52 | 743,004 | $9.83 B |
| 02/05/2025 | $101.87 | $103.23 (1.34%) | $104.20 | $101.72 | 757,600 | $10.02 B |
| 02/04/2025 | $101.05 | $101.32 (0.27%) | $102.01 | $100.01 | 688,400 | $9.84 B |
| 02/03/2025 | $99.65 | $101.65 (2.01%) | $102.42 | $99.12 | 906,982 | $9.87 B |
| 01/31/2025 | $102.81 | $101.08 (-1.68%) | $102.91 | $100.81 | 1.64 M | $9.81 B |
| 01/30/2025 | $102.50 | $102.61 (0.11%) | $103.25 | $101.17 | 954,100 | $9.96 B |
| 01/29/2025 | $99.46 | $100.56 (1.11%) | $102.04 | $98.98 | 1.17 M | $9.76 B |
| 01/28/2025 | $98.25 | $99.00 (0.76%) | $99.55 | $95.45 | 1.62 M | $9.61 B |
| 01/27/2025 | $108.50 | $97.52 (-10.12%) | $108.55 | $96.88 | 2.23 M | $9.47 B |
| 01/24/2025 | $110.92 | $111.41 (0.44%) | $111.73 | $110.63 | 676,843 | $10.82 B |
| 01/23/2025 | $112.06 | $111.35 (-0.63%) | $112.35 | $110.85 | 891,827 | $10.81 B |
| 01/22/2025 | $114.31 | $111.20 (-2.72%) | $114.50 | $110.90 | 836,200 | $10.80 B |
| 01/21/2025 | $113.04 | $113.75 (0.63%) | $114.28 | $112.64 | 691,068 | $11.05 B |
| 01/17/2025 | $111.44 | $112.48 (0.93%) | $112.86 | $111.28 | 707,207 | $10.92 B |
| 01/16/2025 | $108.59 | $112.27 (3.39%) | $112.73 | $108.57 | 940,600 | $10.90 B |
| 01/15/2025 | $109.49 | $108.87 (-0.57%) | $110.29 | $108.69 | 929,226 | $10.57 B |
| 01/14/2025 | $105.30 | $108.32 (2.87%) | $109.10 | $105.30 | 878,847 | $10.52 B |
| 01/13/2025 | $103.21 | $105.25 (1.98%) | $105.44 | $103.10 | 1.10 M | $10.22 B |
| 01/10/2025 | $105.49 | $103.49 (-1.9%) | $106.29 | $103.08 | 817,105 | $10.05 B |
| 01/08/2025 | $103.20 | $105.76 (2.48%) | $105.99 | $102.73 | 863,136 | $10.27 B |
| 01/07/2025 | $103.29 | $103.49 (0.19%) | $104.44 | $102.04 | 591,308 | $10.05 B |
| 01/06/2025 | $104.33 | $103.12 (-1.16%) | $105.22 | $102.73 | 721,000 | $10.01 B |
| 01/03/2025 | $102.50 | $103.58 (1.05%) | $104.57 | $102.34 | 798,104 | $10.06 B |
| 01/02/2025 | $100.19 | $101.75 (1.56%) | $102.31 | $99.62 | 699,938 | $9.88 B |
| 12/31/2024 | $100.47 | $99.43 (-1.04%) | $100.77 | $98.81 | 572,618 | $9.65 B |
| 12/30/2024 | $99.94 | $100.11 (0.17%) | $100.78 | $98.65 | 397,300 | $9.72 B |
| 12/27/2024 | $100.24 | $99.99 (-0.25%) | $100.65 | $98.62 | 425,100 | $9.71 B |
| 12/26/2024 | $102.33 | $100.55 (-1.74%) | $102.33 | $100.00 | 462,900 | $9.76 B |
| 12/24/2024 | $102.13 | $102.48 (0.34%) | $102.75 | $101.58 | 259,500 | $9.95 B |
| 12/23/2024 | $100.30 | $101.58 (1.28%) | $101.77 | $99.23 | 978,833 | $9.86 B |
| 12/20/2024 | $97.55 | $100.91 (3.44%) | $101.45 | $97.29 | 5.65 M | $9.80 B |
| 12/19/2024 | $98.30 | $97.53 (-0.78%) | $99.49 | $96.86 | 1.16 M | $9.47 B |
| 12/18/2024 | $98.32 | $95.41 (-2.96%) | $99.00 | $95.35 | 881,513 | $9.26 B |
| 12/17/2024 | $98.48 | $98.70 (0.22%) | $99.09 | $96.46 | 933,600 | $9.58 B |
| 12/16/2024 | $99.97 | $99.32 (-0.65%) | $101.22 | $99.22 | 696,800 | $9.64 B |
| 12/13/2024 | $101.49 | $100.62 (-0.86%) | $101.93 | $100.45 | 720,000 | $9.77 B |
| 12/12/2024 | $101.57 | $101.64 (0.07%) | $102.69 | $101.46 | 920,222 | $9.87 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.
