Dorchester Minerals L.P. Stock Price History
NASDAQ: DMLPEnergyOil & Gas E&PUSD
29.75+0.30 (+1.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DMLP price history at a glance
The price history for Dorchester Minerals L.P. (DMLP) on this page begins on February 3, 2003, when the stock closed at $13.43; it most recently closed at $29.75 on October 5, 2026. The highest price in this record is $36.49, reached on June 23, 2008; the latest close is 18.5% below that peak. Across the 22 complete calendar years in the table, DMLP finished higher in 12 and lower in 10. Its best year was 2021 (+81.4%) and its worst was 2015 (-61.2%).
Over roughly 24 years the share price changed +121.5%, a 3.4% compound annual price return (excluding dividends). In the last 12 months alone, DMLP has gained 20.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $36.49
- Date of high
- Jun 23, 2008
- Low since 2003
- $8.52
- Date of low
- Mar 30, 2020
- 52-week high
- $30.54
- 52-week low
- $20.85
- Last close
- $29.75
DMLP returns
1 week
+3.88%
1 month
+0.30%
3 months
+12.18%
6 months
+6.86%
Year to date
+33.05%
1 year
+20.25%
3 years
+1.45%
5 years
+49.72%
DMLP price return, excluding dividends.
DMLP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.75 | +27.96% |
| 2025 | 23.25 | -31.80% |
| 2024 | 34.09 | +7.10% |
| 2023 | 31.83 | +6.35% |
| 2022 | 29.93 | +51.24% |
| 2021 | 19.79 | +81.39% |
| 2020 | 10.91 | -44.48% |
| 2019 | 19.65 | +28.01% |
| 2018 | 15.35 | +0.99% |
| 2017 | 15.20 | -13.39% |
| 2016 | 17.55 | +77.45% |
| 2015 | 9.89 | -61.19% |
| 2014 | 25.48 | -0.16% |
| 2013 | 25.52 | +20.49% |
| 2012 | 21.18 | -6.53% |
| 2011 | 22.66 | -17.51% |
| 2010 | 27.47 | +29.09% |
| 2009 | 21.28 | +20.02% |
| 2008 | 17.73 | -12.66% |
| 2007 | 20.30 | -7.85% |
| 2006 | 22.03 | -13.51% |
| 2005 | 25.47 | +6.48% |
| 2004 | 23.92 | +23.87% |
| 2003* | 19.31 | +43.78% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
DMLP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.38 | 29.97 | 29.38 | 29.75 | +1.02% | |
| 29.32 | 29.81 | 29.25 | 29.45 | +1.13% | |
| 28.99 | 29.43 | 28.86 | 29.12 | +0.45% | |
| 28.51 | 29.00 | 28.21 | 28.99 | +1.22% | |
| 28.60 | 28.75 | 28.25 | 28.64 | +0.14% | |
| 28.16 | 28.78 | 27.94 | 28.60 | +2.00% | |
| 28.51 | 28.62 | 27.99 | 28.04 | -1.79% | |
| 28.06 | 28.77 | 28.01 | 28.55 | +0.78% | |
| 29.02 | 29.02 | 28.31 | 28.33 | -2.44% | |
| 29.21 | 29.48 | 28.74 | 29.04 | -0.92% | |
| 29.29 | 29.60 | 29.23 | 29.31 | +0.69% | |
| 29.15 | 29.40 | 29.05 | 29.11 | +0.03% | |
| 29.30 | 29.55 | 29.00 | 29.10 | -1.09% | |
| 29.97 | 29.97 | 29.30 | 29.42 | -1.24% | |
| 29.66 | 29.94 | 29.50 | 29.79 | +0.07% | |
| 30.15 | 30.30 | 29.49 | 29.77 | +1.05% | |
| 30.31 | 30.40 | 29.42 | 29.46 | -3.12% | |
| 29.94 | 30.54 | 29.90 | 30.41 | +2.15% | |
| 29.67 | 29.89 | 29.55 | 29.77 | +0.74% | |
| 29.46 | 29.66 | 29.41 | 29.55 | -0.34% | |
| 29.74 | 29.74 | 29.35 | 29.65 | -0.03% | |
| 29.55 | 29.74 | 29.41 | 29.66 | +0.82% | |
| 29.21 | 29.66 | 29.21 | 29.42 | +0.72% | |
| 29.15 | 29.48 | 29.00 | 29.21 | -0.14% | |
| 29.48 | 29.48 | 29.16 | 29.25 | -0.14% | |
| 29.24 | 29.60 | 29.00 | 29.29 | +0.31% | |
| 29.24 | 29.26 | 28.95 | 29.20 | +1.00% | |
| 29.07 | 29.07 | 28.68 | 28.91 | +0.91% | |
| 28.36 | 28.91 | 28.36 | 28.65 | -0.21% | |
| 28.72 | 29.09 | 28.42 | 28.71 | -0.03% | |
| 28.82 | 29.23 | 28.71 | 28.72 | -0.73% | |
| 29.10 | 29.17 | 28.83 | 28.93 | -0.92% | |
| 29.04 | 29.26 | 28.83 | 29.20 | +0.62% | |
| 28.61 | 29.15 | 28.61 | 29.02 | +1.43% | |
| 28.34 | 28.61 | 28.26 | 28.61 | +1.42% | |
| 27.99 | 28.36 | 27.99 | 28.21 | +0.57% | |
| 28.11 | 28.11 | 27.95 | 28.05 | -0.21% | |
| 28.00 | 28.11 | 27.86 | 28.11 | +1.44% | |
| 27.70 | 28.03 | 27.59 | 27.71 | +0.43% | |
| 27.38 | 27.75 | 27.27 | 27.59 | +0.36% | |
| 27.26 | 27.61 | 27.11 | 27.49 | +1.14% | |
| 26.70 | 27.21 | 26.60 | 27.18 | +2.45% | |
| 26.12 | 26.70 | 26.08 | 26.53 | +1.73% | |
| 25.83 | 26.22 | 25.62 | 26.08 | +1.01% | |
| 25.63 | 25.98 | 25.55 | 25.82 | +1.22% | |
| 25.65 | 25.72 | 25.35 | 25.51 | +0.12% | |
| 25.61 | 25.88 | 25.40 | 25.48 | -0.89% | |
| 26.14 | 26.14 | 25.35 | 25.71 | -6.88% | |
| 27.29 | 27.63 | 27.01 | 27.61 | +2.45% | |
| 26.92 | 27.12 | 26.68 | 26.95 | +0.19% | |
| 27.56 | 27.80 | 26.76 | 26.90 | -0.44% | |
| 27.19 | 27.50 | 26.77 | 27.02 | -0.55% | |
| 27.61 | 27.98 | 27.00 | 27.17 | -2.23% | |
| 27.51 | 27.95 | 27.51 | 27.79 | +1.28% | |
| 27.65 | 27.65 | 27.30 | 27.44 | +0.62% | |
| 27.59 | 27.66 | 27.21 | 27.27 | -0.11% | |
| 27.46 | 27.55 | 27.14 | 27.30 | +0.04% | |
| 27.32 | 27.47 | 27.19 | 27.29 | +0.15% | |
| 27.40 | 27.40 | 27.20 | 27.25 | +0.52% | |
| 27.26 | 27.48 | 27.05 | 27.11 | -0.40% | |
| 27.27 | 27.48 | 27.15 | 27.22 | +0.37% | |
| 27.08 | 27.19 | 26.86 | 27.12 | +1.16% | |
| 26.52 | 26.89 | 26.52 | 26.81 | +1.09% | |
| 26.71 | 26.78 | 26.34 | 26.52 | +0.08% | |
| 26.01 | 26.70 | 26.01 | 26.50 | +0.68% | |
| 26.12 | 26.36 | 25.85 | 26.32 | +1.90% | |
| 25.50 | 25.92 | 25.50 | 25.83 | +1.81% | |
| 25.26 | 25.59 | 25.10 | 25.37 | 0.00% | |
| 25.26 | 25.66 | 25.24 | 25.37 | -0.04% | |
| 25.25 | 25.63 | 25.15 | 25.38 | +0.51% | |
| 25.45 | 25.77 | 25.18 | 25.25 | -0.24% | |
| 25.50 | 25.83 | 25.31 | 25.31 | -1.25% | |
| 25.50 | 26.32 | 25.50 | 25.63 | +0.23% | |
| 25.51 | 25.87 | 25.51 | 25.57 | -0.20% | |
| 26.01 | 26.01 | 25.50 | 25.62 | -2.25% | |
| 25.85 | 26.34 | 25.69 | 26.21 | +1.55% | |
| 25.12 | 25.85 | 25.12 | 25.81 | +3.24% | |
| 25.61 | 25.90 | 24.81 | 25.00 | -3.21% | |
| 26.13 | 26.23 | 25.61 | 25.83 | -0.54% | |
| 25.96 | 26.77 | 25.82 | 25.97 | -0.12% | |
| 26.86 | 27.00 | 25.95 | 26.00 | -2.66% | |
| 26.67 | 27.40 | 26.60 | 26.71 | -0.60% | |
| 27.30 | 27.67 | 26.60 | 26.87 | -1.97% | |
| 27.51 | 28.03 | 27.30 | 27.41 | -0.44% | |
| 27.51 | 27.77 | 27.28 | 27.53 | -0.47% | |
| 27.59 | 28.16 | 27.59 | 27.66 | +0.66% | |
| 27.94 | 28.10 | 27.38 | 27.48 | -2.28% | |
| 28.10 | 28.46 | 27.88 | 28.12 | -0.11% | |
| 28.15 | 28.24 | 27.78 | 28.15 | +0.32% | |
| 27.66 | 28.21 | 27.63 | 28.06 | +1.45% | |
| 27.10 | 27.66 | 27.10 | 27.66 | +2.14% | |
| 26.75 | 27.28 | 26.75 | 27.08 | +0.78% | |
| 27.07 | 27.14 | 26.75 | 26.87 | 0.00% | |
| 27.52 | 27.80 | 26.80 | 26.87 | -3.45% | |
| 27.48 | 28.08 | 27.40 | 27.83 | +1.31% | |
| 27.62 | 27.96 | 27.25 | 27.47 | -0.54% | |
| 27.75 | 28.02 | 27.39 | 27.62 | +0.84% | |
| 28.66 | 28.89 | 27.33 | 27.39 | -4.90% | |
| 28.25 | 28.87 | 27.95 | 28.80 | +1.95% | |
| 27.48 | 28.25 | 27.39 | 28.25 | +2.13% | |
| 27.26 | 27.89 | 27.21 | 27.66 | +1.58% | |
| 27.20 | 27.61 | 27.20 | 27.23 | +0.59% | |
| 26.83 | 27.07 | 26.60 | 27.07 | -0.29% | |
| 26.78 | 27.63 | 26.54 | 27.15 | +2.45% | |
| 26.23 | 26.78 | 26.07 | 26.50 | +1.84% | |
| 26.18 | 26.35 | 25.91 | 26.02 | -0.23% | |
| 26.20 | 26.23 | 25.52 | 26.08 | -0.08% | |
| 26.52 | 26.71 | 25.90 | 26.10 | -3.12% | |
| 27.25 | 27.47 | 26.86 | 26.94 | -1.07% | |
| 27.63 | 27.83 | 26.93 | 27.23 | -2.65% | |
| 28.00 | 28.05 | 27.79 | 27.97 | -0.04% | |
| 27.88 | 28.29 | 27.78 | 27.98 | -0.07% | |
| 28.24 | 28.28 | 27.72 | 28.00 | -0.81% | |
| 28.34 | 28.47 | 27.70 | 28.23 | +0.28% | |
| 28.26 | 28.26 | 27.92 | 28.15 | +0.14% | |
| 28.25 | 28.51 | 27.45 | 28.11 | -2.06% | |
| 28.94 | 28.94 | 28.62 | 28.70 | -0.03% | |
| 28.48 | 28.95 | 28.35 | 28.71 | +1.77% | |
| 28.15 | 28.31 | 27.98 | 28.21 | +1.00% | |
| 27.69 | 28.25 | 27.69 | 27.93 | +0.94% | |
| 27.87 | 27.99 | 27.41 | 27.67 | -1.98% | |
| 27.87 | 28.47 | 27.86 | 28.23 | +1.91% | |
| 27.91 | 27.99 | 27.65 | 27.70 | -0.32% | |
| 28.25 | 28.25 | 27.65 | 27.79 | -1.91% | |
| 27.99 | 28.58 | 27.96 | 28.33 | +1.76% | |
| 27.80 | 28.00 | 27.62 | 27.84 | +0.29% | |
| 27.99 | 28.12 | 27.60 | 27.76 | -0.86% | |
| 27.69 | 28.10 | 27.00 | 28.00 | -0.28% | |
| 28.13 | 28.50 | 27.90 | 28.08 | +0.43% | |
| 28.00 | 28.25 | 27.72 | 27.96 | -0.04% | |
| 27.84 | 28.46 | 27.74 | 27.97 | +2.04% | |
| 27.10 | 27.90 | 26.43 | 27.41 | +1.14% | |
| 28.07 | 28.07 | 27.10 | 27.10 | -2.80% | |
| 28.31 | 28.31 | 27.74 | 27.88 | -0.61% | |
| 27.98 | 28.12 | 27.76 | 28.05 | +0.36% | |
| 28.00 | 28.33 | 27.68 | 27.95 | +1.27% | |
| 27.55 | 28.12 | 27.54 | 27.60 | -0.36% | |
| 27.80 | 28.22 | 27.57 | 27.70 | +0.84% | |
| 27.56 | 27.71 | 27.10 | 27.47 | -0.36% | |
| 27.35 | 27.94 | 27.22 | 27.57 | +1.17% | |
| 27.25 | 27.50 | 27.10 | 27.25 | -0.07% | |
| 26.94 | 27.39 | 26.94 | 27.27 | +0.81% | |
| 27.19 | 27.38 | 27.00 | 27.05 | -0.70% | |
| 27.00 | 27.42 | 26.65 | 27.24 | +1.00% | |
| 26.96 | 27.22 | 26.56 | 26.97 | -0.19% | |
| 27.13 | 27.25 | 26.65 | 27.02 | +0.26% | |
| 26.33 | 27.05 | 26.25 | 26.95 | +3.22% | |
| 26.72 | 26.85 | 26.10 | 26.11 | -2.61% | |
| 27.25 | 27.43 | 26.66 | 26.81 | -0.26% | |
| 27.44 | 27.49 | 26.70 | 26.88 | +0.07% | |
| 26.56 | 27.30 | 26.40 | 26.86 | +1.13% | |
| 26.51 | 26.76 | 26.30 | 26.56 | -0.78% | |
| 26.92 | 27.50 | 26.25 | 26.77 | -1.04% | |
| 26.67 | 27.16 | 26.27 | 27.05 | +4.08% | |
| 25.66 | 26.09 | 25.41 | 25.99 | +1.92% | |
| 25.15 | 25.80 | 25.15 | 25.50 | +0.31% | |
| 25.73 | 25.73 | 25.23 | 25.42 | -0.20% | |
| 25.30 | 25.90 | 25.22 | 25.47 | +0.12% | |
| 25.26 | 25.71 | 25.01 | 25.44 | +0.32% | |
| 25.61 | 25.84 | 25.17 | 25.36 | -2.12% | |
| 25.50 | 25.91 | 25.29 | 25.91 | +1.69% | |
| 25.51 | 25.57 | 25.04 | 25.48 | +0.63% | |
| 25.63 | 25.63 | 24.88 | 25.32 | -0.63% | |
| 25.01 | 25.52 | 25.01 | 25.48 | +1.03% | |
| 25.50 | 25.71 | 24.90 | 25.22 | -0.79% | |
| 25.46 | 25.71 | 25.18 | 25.42 | +1.32% | |
| 24.92 | 25.09 | 24.66 | 25.09 | +0.68% | |
| 24.53 | 24.99 | 24.35 | 24.92 | +1.59% | |
| 24.18 | 24.57 | 23.73 | 24.53 | +1.45% | |
| 24.41 | 24.59 | 23.91 | 24.18 | -1.67% | |
| 24.70 | 25.00 | 24.32 | 24.59 | -0.45% | |
| 24.15 | 24.70 | 23.99 | 24.70 | +2.83% | |
| 24.46 | 24.77 | 24.02 | 24.02 | -5.47% | |
| 25.40 | 25.62 | 24.95 | 25.41 | +0.04% | |
| 25.76 | 25.83 | 25.09 | 25.40 | +0.24% | |
| 25.42 | 25.67 | 25.26 | 25.34 | +0.44% | |
| 24.56 | 25.29 | 24.56 | 25.23 | +2.81% | |
| 24.71 | 24.74 | 24.25 | 24.54 | -0.08% | |
| 23.89 | 24.69 | 23.84 | 24.56 | +3.76% | |
| 23.99 | 24.00 | 23.35 | 23.67 | -0.46% | |
| 23.58 | 23.85 | 23.40 | 23.78 | +1.80% | |
| 23.24 | 23.61 | 22.91 | 23.36 | +0.69% | |
| 23.49 | 23.54 | 23.05 | 23.20 | -0.47% | |
| 23.40 | 23.85 | 23.20 | 23.31 | -1.77% | |
| 23.36 | 23.93 | 23.36 | 23.73 | +1.63% | |
| 23.50 | 23.70 | 23.26 | 23.35 | +0.39% | |
| 23.15 | 23.59 | 23.02 | 23.26 | +0.30% | |
| 22.98 | 23.39 | 22.73 | 23.19 | +1.27% | |
| 22.38 | 22.98 | 22.26 | 22.90 | +2.37% | |
| 22.50 | 22.63 | 22.08 | 22.37 | -0.31% | |
| 22.97 | 23.19 | 22.32 | 22.44 | -2.60% | |
| 23.46 | 23.51 | 22.79 | 23.04 | -0.90% | |
| 22.36 | 23.44 | 22.33 | 23.25 | +3.98% | |
| 22.19 | 22.45 | 21.74 | 22.36 | +1.31% | |
| 22.00 | 22.26 | 22.00 | 22.07 | -0.18% | |
| 22.21 | 22.30 | 22.05 | 22.11 | -0.05% | |
| 22.04 | 22.20 | 21.88 | 22.12 | -0.36% | |
| 22.00 | 22.29 | 21.95 | 22.20 | +0.18% | |
| 22.31 | 22.40 | 21.93 | 22.16 | -0.45% | |
| 22.27 | 22.50 | 22.11 | 22.26 | +0.32% | |
| 22.15 | 22.35 | 22.04 | 22.19 | +0.36% | |
| 22.20 | 22.43 | 21.93 | 22.11 | -0.67% | |
| 21.64 | 22.41 | 21.64 | 22.26 | +2.82% | |
| 21.87 | 22.10 | 21.37 | 21.65 | -1.86% | |
| 22.68 | 22.68 | 21.91 | 22.06 | -2.73% | |
| 22.80 | 23.00 | 22.51 | 22.68 | +0.22% | |
| 22.79 | 23.30 | 22.55 | 22.63 | -0.66% | |
| 22.97 | 23.08 | 22.66 | 22.78 | -1.34% | |
| 22.90 | 23.24 | 22.72 | 23.09 | +1.94% | |
| 23.15 | 23.29 | 22.50 | 22.65 | -1.48% | |
| 22.36 | 23.42 | 22.36 | 22.99 | +2.00% | |
| 22.35 | 22.66 | 22.18 | 22.54 | +1.62% | |
| 21.66 | 22.25 | 21.58 | 22.18 | +2.92% | |
| 21.70 | 21.87 | 21.39 | 21.55 | -0.37% | |
| 22.11 | 22.60 | 21.46 | 21.63 | -1.46% | |
| 21.41 | 22.00 | 20.85 | 21.95 | +3.25% | |
| 21.90 | 21.90 | 21.19 | 21.26 | -2.92% | |
| 22.25 | 22.43 | 21.18 | 21.90 | -2.14% | |
| 22.50 | 22.72 | 22.14 | 22.38 | -0.53% | |
| 22.62 | 22.93 | 22.49 | 22.50 | -1.06% | |
| 23.00 | 23.55 | 22.60 | 22.74 | -1.26% | |
| 23.30 | 23.64 | 22.95 | 23.03 | -1.62% | |
| 23.40 | 23.53 | 23.07 | 23.41 | +0.04% | |
| 23.52 | 24.01 | 23.25 | 23.40 | -0.89% | |
| 23.86 | 24.05 | 23.48 | 23.61 | -0.84% | |
| 24.00 | 24.28 | 23.60 | 23.81 | +0.25% | |
| 23.07 | 24.00 | 22.81 | 23.75 | +3.67% | |
| 23.29 | 23.46 | 22.61 | 22.91 | +0.97% | |
| 22.91 | 23.02 | 22.60 | 22.69 | -1.56% | |
| 23.29 | 23.34 | 22.55 | 23.05 | -1.79% | |
| 22.99 | 23.54 | 22.99 | 23.47 | +2.09% | |
| 23.32 | 23.87 | 22.81 | 22.99 | -1.84% | |
| 23.75 | 23.75 | 23.29 | 23.42 | -1.14% | |
| 24.95 | 24.95 | 23.69 | 23.69 | -6.22% | |
| 25.24 | 25.30 | 24.87 | 25.26 | +0.60% | |
| 25.05 | 25.39 | 25.00 | 25.11 | +0.52% | |
| 25.24 | 25.38 | 24.92 | 24.98 | -1.23% | |
| 25.43 | 25.43 | 25.10 | 25.29 | +0.12% | |
| 25.45 | 25.60 | 25.10 | 25.26 | -0.20% | |
| 25.14 | 25.51 | 25.07 | 25.31 | +1.44% | |
| 24.71 | 25.12 | 24.50 | 24.95 | +1.71% | |
| 24.71 | 24.71 | 24.27 | 24.53 | +0.74% | |
| 24.25 | 24.53 | 24.01 | 24.35 | +0.66% | |
| 23.82 | 24.20 | 23.74 | 24.19 | +1.55% | |
| 23.79 | 23.94 | 23.63 | 23.82 | -0.38% | |
| 24.25 | 24.40 | 23.75 | 23.91 | -0.91% | |
| 24.11 | 24.40 | 24.05 | 24.13 | +0.29% | |
| 24.12 | 24.36 | 24.04 | 24.06 | -1.31% | |
| 24.32 | 24.57 | 24.07 | 24.38 | +1.88% | |
| 25.86 | 25.86 | 23.92 | 23.93 | -3.27% | |
| 25.43 | 25.43 | 24.67 | 24.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DMLP chart for longer ranges.