DT Midstream Stock Price History
NYSE: DTMUtilitiesNatural Gas DistributionUSD
124.01+0.25 (+0.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DTM price history at a glance
The price history for DT Midstream (DTM) on this page begins on June 28, 2021, when the stock closed at $43.73; it most recently closed at $124.01 on October 5, 2026. The highest price in this record is $152.88, reached on May 25, 2026; the latest close is 18.9% below that peak. Across the 4 complete calendar years in the table, DTM finished higher in 3 and lower in 1. Its best year was 2024 (+89.0%) and its worst was 2023 (-0.8%).
Over roughly 5 years the share price changed +183.6%, a 21.9% compound annual price return (excluding dividends). In the last 12 months alone, DTM has gained 11.6%. 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 2021
- $152.88
- Date of high
- May 25, 2026
- Low since 2021
- $38.46
- Date of low
- Jul 5, 2021
- 52-week high
- $152.88
- 52-week low
- $104.99
- IPO year
- 2021
- Last close
- $124.01
DTM returns
1 week
+2.49%
1 month
-4.68%
3 months
-14.58%
6 months
-8.57%
Year to date
+3.62%
1 year
+11.56%
3 years
+123.72%
5 years
+147.92%
DTM price return, excluding dividends.
DTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 124.01 | +2.50% |
| 2025 | 120.99 | +16.81% |
| 2024 | 103.58 | +89.01% |
| 2023 | 54.80 | -0.83% |
| 2022 | 55.26 | +15.17% |
| 2021* | 47.98 | +9.72% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 124.03 | 124.70 | 123.47 | 124.01 | +0.20% | |
| 122.57 | 124.16 | 122.72 | 123.76 | +0.87% | |
| 123.83 | 124.05 | 121.66 | 122.69 | -1.53% | |
| 121.99 | 124.79 | 121.03 | 124.60 | +2.03% | |
| 121.61 | 124.11 | 120.69 | 122.12 | +0.93% | |
| 119.83 | 122.48 | 119.29 | 121.00 | +0.77% | |
| 118.97 | 120.62 | 118.05 | 120.08 | +0.51% | |
| 122.82 | 123.94 | 119.33 | 119.47 | -1.78% | |
| 120.75 | 122.45 | 120.01 | 121.63 | -0.28% | |
| 122.39 | 122.71 | 121.41 | 121.97 | -0.25% | |
| 124.05 | 124.59 | 121.83 | 122.28 | -1.98% | |
| 126.25 | 126.25 | 124.45 | 124.75 | -0.86% | |
| 125.04 | 127.09 | 124.88 | 125.83 | +0.70% | |
| 124.52 | 127.76 | 123.96 | 124.96 | -0.07% | |
| 124.58 | 126.20 | 124.03 | 125.05 | -0.64% | |
| 125.77 | 127.51 | 124.89 | 125.86 | -0.03% | |
| 124.88 | 126.79 | 124.07 | 125.90 | +0.73% | |
| 125.06 | 127.97 | 124.19 | 124.99 | -0.07% | |
| 127.44 | 128.57 | 124.72 | 125.08 | -1.67% | |
| 129.04 | 129.04 | 126.82 | 127.21 | -1.28% | |
| 130.24 | 130.55 | 127.85 | 128.86 | -0.50% | |
| 131.86 | 131.86 | 128.88 | 129.51 | -0.45% | |
| 131.50 | 132.60 | 128.87 | 130.10 | -0.79% | |
| 129.56 | 131.50 | 127.56 | 131.14 | +1.25% | |
| 128.04 | 130.01 | 127.66 | 129.52 | +0.73% | |
| 128.99 | 130.33 | 128.43 | 128.58 | -0.24% | |
| 129.51 | 130.22 | 128.22 | 128.89 | -0.85% | |
| 131.50 | 131.92 | 128.69 | 129.99 | -0.79% | |
| 130.44 | 131.47 | 129.60 | 131.02 | +1.15% | |
| 131.70 | 132.06 | 129.22 | 129.53 | -1.63% | |
| 132.66 | 133.08 | 129.01 | 131.68 | -0.65% | |
| 128.62 | 134.00 | 127.96 | 132.54 | +4.58% | |
| 124.04 | 127.53 | 124.04 | 126.74 | +0.80% | |
| 126.15 | 127.38 | 124.48 | 125.74 | -0.81% | |
| 130.77 | 132.98 | 125.73 | 126.77 | -2.48% | |
| 132.65 | 133.28 | 128.90 | 129.99 | -1.91% | |
| 136.25 | 136.42 | 131.53 | 132.52 | -2.35% | |
| 136.33 | 138.59 | 134.50 | 135.71 | +0.53% | |
| 136.96 | 137.32 | 133.62 | 135.00 | -1.39% | |
| 134.70 | 137.09 | 134.13 | 136.90 | +1.57% | |
| 135.60 | 137.07 | 134.47 | 134.79 | -0.98% | |
| 134.60 | 136.91 | 134.60 | 136.12 | +0.99% | |
| 136.03 | 137.37 | 134.55 | 134.78 | +0.45% | |
| 132.35 | 134.66 | 131.48 | 134.18 | +2.08% | |
| 133.33 | 133.71 | 130.76 | 131.44 | -1.11% | |
| 135.62 | 135.62 | 132.56 | 132.92 | -0.14% | |
| 134.59 | 135.35 | 132.93 | 133.10 | -1.30% | |
| 134.18 | 137.04 | 132.76 | 134.85 | -0.35% | |
| 138.89 | 138.89 | 134.73 | 135.33 | -1.93% | |
| 136.60 | 138.49 | 135.34 | 138.00 | +0.90% | |
| 133.24 | 137.44 | 132.61 | 136.77 | +0.60% | |
| 138.53 | 140.08 | 135.48 | 135.95 | -1.56% | |
| 140.71 | 141.45 | 137.69 | 138.10 | -1.64% | |
| 144.09 | 144.81 | 140.37 | 140.40 | -3.63% | |
| 145.87 | 148.14 | 145.06 | 145.69 | -0.34% | |
| 143.43 | 146.32 | 143.30 | 146.19 | +1.92% | |
| 142.78 | 144.67 | 141.94 | 143.44 | +1.09% | |
| 144.28 | 144.76 | 140.96 | 141.90 | -1.33% | |
| 145.93 | 146.81 | 143.77 | 143.81 | -0.85% | |
| 148.07 | 148.07 | 144.14 | 145.05 | -1.12% | |
| 145.57 | 147.99 | 145.57 | 146.69 | +0.96% | |
| 148.56 | 149.45 | 144.55 | 145.29 | -2.00% | |
| 146.99 | 149.68 | 146.99 | 148.26 | +1.48% | |
| 145.82 | 147.24 | 144.09 | 146.10 | +0.64% | |
| 147.34 | 147.34 | 143.70 | 145.17 | -1.47% | |
| 146.81 | 148.17 | 146.50 | 147.34 | +0.95% | |
| 146.91 | 147.56 | 145.39 | 145.96 | -0.12% | |
| 145.76 | 147.41 | 143.96 | 146.13 | +1.32% | |
| 144.76 | 147.14 | 144.11 | 144.23 | -0.25% | |
| 145.10 | 145.72 | 142.77 | 144.59 | +0.56% | |
| 146.34 | 146.99 | 143.35 | 143.78 | -2.02% | |
| 147.68 | 150.30 | 146.66 | 146.74 | -0.76% | |
| 150.74 | 151.38 | 146.76 | 147.87 | -1.90% | |
| 149.75 | 152.00 | 149.13 | 150.74 | +0.66% | |
| 147.09 | 151.02 | 146.11 | 149.75 | +1.81% | |
| 146.54 | 147.76 | 144.90 | 147.09 | +0.07% | |
| 144.36 | 147.45 | 143.23 | 146.99 | +1.34% | |
| 143.66 | 146.49 | 143.29 | 145.04 | +1.21% | |
| 141.12 | 143.52 | 139.86 | 143.30 | +1.70% | |
| 141.64 | 141.64 | 139.79 | 140.91 | +0.28% | |
| 140.04 | 142.25 | 139.91 | 140.51 | -0.13% | |
| 139.20 | 142.48 | 139.15 | 140.69 | -1.15% | |
| 140.63 | 144.26 | 140.42 | 142.32 | +1.42% | |
| 141.93 | 143.01 | 139.79 | 140.33 | -0.33% | |
| 141.09 | 143.31 | 140.72 | 140.80 | +0.14% | |
| 141.06 | 141.90 | 139.63 | 140.61 | -0.54% | |
| 142.90 | 143.80 | 141.04 | 141.38 | -0.79% | |
| 142.04 | 143.69 | 141.84 | 142.50 | -0.13% | |
| 141.45 | 142.86 | 140.74 | 142.69 | +0.96% | |
| 141.60 | 143.46 | 141.29 | 141.33 | -0.03% | |
| 138.31 | 142.17 | 138.31 | 141.37 | +2.19% | |
| 139.57 | 140.95 | 137.81 | 138.34 | -1.17% | |
| 142.82 | 142.98 | 139.84 | 139.98 | -2.20% | |
| 145.38 | 147.47 | 142.71 | 143.13 | -1.36% | |
| 147.50 | 147.95 | 145.00 | 145.11 | -3.03% | |
| 152.59 | 152.88 | 149.63 | 149.65 | -0.97% | |
| 148.76 | 151.78 | 148.76 | 151.12 | +1.27% | |
| 149.00 | 150.62 | 148.12 | 149.22 | +0.31% | |
| 150.28 | 151.79 | 147.77 | 148.76 | -0.95% | |
| 148.63 | 150.50 | 147.18 | 150.19 | +0.91% | |
| 148.42 | 149.12 | 147.58 | 148.84 | +0.51% | |
| 149.37 | 149.37 | 146.56 | 148.08 | 0.00% | |
| 146.49 | 148.11 | 146.19 | 148.08 | +1.43% | |
| 145.11 | 146.29 | 143.90 | 145.99 | +0.63% | |
| 145.49 | 145.87 | 143.59 | 145.08 | -0.15% | |
| 143.44 | 145.68 | 143.32 | 145.30 | +1.75% | |
| 144.80 | 145.07 | 142.79 | 142.80 | -0.92% | |
| 143.13 | 144.51 | 141.47 | 144.13 | -0.31% | |
| 148.20 | 148.20 | 143.67 | 144.58 | -1.29% | |
| 147.21 | 148.48 | 146.43 | 146.47 | -0.34% | |
| 146.83 | 148.80 | 145.60 | 146.97 | -0.33% | |
| 147.78 | 150.45 | 146.76 | 147.46 | -0.36% | |
| 140.15 | 149.52 | 135.00 | 147.99 | +6.63% | |
| 138.89 | 139.55 | 137.93 | 138.79 | +0.06% | |
| 137.04 | 139.46 | 135.91 | 138.70 | +2.74% | |
| 134.57 | 136.72 | 133.64 | 135.00 | +0.26% | |
| 133.71 | 135.06 | 132.50 | 134.65 | +0.76% | |
| 132.70 | 134.48 | 132.70 | 133.63 | +1.50% | |
| 133.43 | 134.03 | 131.29 | 131.66 | +0.95% | |
| 132.75 | 132.93 | 129.38 | 130.42 | -1.31% | |
| 131.34 | 134.96 | 131.34 | 132.15 | -1.56% | |
| 130.90 | 135.27 | 129.88 | 134.24 | +1.88% | |
| 131.71 | 133.45 | 130.40 | 131.76 | -0.09% | |
| 131.65 | 132.59 | 131.04 | 131.88 | -0.56% | |
| 132.46 | 133.63 | 131.13 | 132.62 | -0.35% | |
| 135.88 | 135.91 | 131.54 | 133.09 | -1.88% | |
| 135.21 | 136.12 | 133.01 | 135.64 | -0.13% | |
| 134.07 | 137.77 | 133.34 | 135.82 | +1.06% | |
| 132.42 | 135.09 | 130.08 | 134.39 | +0.22% | |
| 132.95 | 135.28 | 132.65 | 134.09 | +0.55% | |
| 133.68 | 134.90 | 132.74 | 133.35 | -0.53% | |
| 134.33 | 135.53 | 133.52 | 134.06 | +0.14% | |
| 133.69 | 135.32 | 133.29 | 133.87 | -0.59% | |
| 135.47 | 136.28 | 133.74 | 134.67 | -0.03% | |
| 136.92 | 136.92 | 133.21 | 134.71 | -0.56% | |
| 137.14 | 139.09 | 135.08 | 135.47 | -1.21% | |
| 137.59 | 137.59 | 135.32 | 137.13 | +0.72% | |
| 137.40 | 138.08 | 135.38 | 136.15 | -1.18% | |
| 137.42 | 139.37 | 136.51 | 137.78 | +0.54% | |
| 134.00 | 138.55 | 133.25 | 137.04 | +3.87% | |
| 139.18 | 139.18 | 131.88 | 131.93 | -4.56% | |
| 134.13 | 138.30 | 134.13 | 138.24 | +3.27% | |
| 135.79 | 136.13 | 132.81 | 133.86 | -1.62% | |
| 136.15 | 139.45 | 135.38 | 136.07 | -0.72% | |
| 135.33 | 137.53 | 134.97 | 137.06 | -0.38% | |
| 136.70 | 137.64 | 135.66 | 137.58 | +1.43% | |
| 138.52 | 139.34 | 135.57 | 135.64 | -2.32% | |
| 139.54 | 140.33 | 138.14 | 138.86 | -0.36% | |
| 138.93 | 140.98 | 138.93 | 139.36 | -0.49% | |
| 143.67 | 143.67 | 138.66 | 140.05 | -1.06% | |
| 141.64 | 143.15 | 140.72 | 141.55 | -0.16% | |
| 141.89 | 142.42 | 140.53 | 141.77 | -0.45% | |
| 139.54 | 142.46 | 138.06 | 142.41 | +1.24% | |
| 141.65 | 142.25 | 137.83 | 140.66 | -0.54% | |
| 140.00 | 142.85 | 139.15 | 141.43 | +1.87% | |
| 139.25 | 139.27 | 137.23 | 138.84 | +0.14% | |
| 137.25 | 139.96 | 135.79 | 138.64 | +0.99% | |
| 137.23 | 137.82 | 134.70 | 137.28 | +0.08% | |
| 135.81 | 137.22 | 134.11 | 137.17 | -0.54% | |
| 136.19 | 138.31 | 136.02 | 137.91 | +1.36% | |
| 132.24 | 136.52 | 130.94 | 136.06 | +2.82% | |
| 130.04 | 134.97 | 129.41 | 132.33 | -0.86% | |
| 134.11 | 134.14 | 131.76 | 133.48 | +0.63% | |
| 133.39 | 133.39 | 131.04 | 132.65 | -0.42% | |
| 131.26 | 134.30 | 130.24 | 133.21 | +1.29% | |
| 132.14 | 134.81 | 130.62 | 131.51 | -0.10% | |
| 131.99 | 133.16 | 130.00 | 131.64 | +0.74% | |
| 130.87 | 132.09 | 130.14 | 130.67 | -0.14% | |
| 128.27 | 131.05 | 128.14 | 130.85 | +1.77% | |
| 128.44 | 129.83 | 128.17 | 128.58 | +1.07% | |
| 126.35 | 127.91 | 125.41 | 127.22 | +0.67% | |
| 127.76 | 128.35 | 124.20 | 126.37 | -0.84% | |
| 125.11 | 127.79 | 125.11 | 127.44 | +2.52% | |
| 124.38 | 125.76 | 123.70 | 124.31 | -1.36% | |
| 125.40 | 126.37 | 123.44 | 126.02 | +0.44% | |
| 125.50 | 126.00 | 123.84 | 125.47 | +0.93% | |
| 123.24 | 125.50 | 122.45 | 124.31 | +1.21% | |
| 121.49 | 123.13 | 121.22 | 122.82 | +0.94% | |
| 123.32 | 123.50 | 120.62 | 121.68 | -0.52% | |
| 122.34 | 122.56 | 121.17 | 122.31 | +0.74% | |
| 121.93 | 122.53 | 120.20 | 121.41 | +0.78% | |
| 120.85 | 122.70 | 119.99 | 120.47 | +0.37% | |
| 121.01 | 121.70 | 119.70 | 120.03 | -0.34% | |
| 116.98 | 120.79 | 116.98 | 120.44 | +2.91% | |
| 117.66 | 119.24 | 116.82 | 117.03 | -0.65% | |
| 118.74 | 119.40 | 117.75 | 117.80 | -0.33% | |
| 117.92 | 119.62 | 117.53 | 118.19 | +0.42% | |
| 118.57 | 119.45 | 117.33 | 117.70 | -0.56% | |
| 118.99 | 121.00 | 117.29 | 118.36 | -0.27% | |
| 118.72 | 119.97 | 118.43 | 118.68 | -0.33% | |
| 117.99 | 119.53 | 117.12 | 119.07 | +1.28% | |
| 119.90 | 119.90 | 116.07 | 117.57 | -2.15% | |
| 121.29 | 121.48 | 117.21 | 120.15 | -0.69% | |
| 119.38 | 121.17 | 118.48 | 120.99 | +1.09% | |
| 120.48 | 120.60 | 119.47 | 119.68 | -0.94% | |
| 121.38 | 121.40 | 119.95 | 120.82 | +0.02% | |
| 120.59 | 121.96 | 120.46 | 120.80 | +0.27% | |
| 121.21 | 121.21 | 119.40 | 120.48 | -0.06% | |
| 120.99 | 121.56 | 120.34 | 120.55 | -0.83% | |
| 119.89 | 121.60 | 119.26 | 121.56 | +1.71% | |
| 118.51 | 119.93 | 118.48 | 119.52 | +1.27% | |
| 117.68 | 118.95 | 117.03 | 118.02 | +0.31% | |
| 119.08 | 119.84 | 117.51 | 117.66 | -0.82% | |
| 118.81 | 119.54 | 117.32 | 118.63 | +0.18% | |
| 119.81 | 120.05 | 118.23 | 118.42 | -1.37% | |
| 119.27 | 120.11 | 118.30 | 120.06 | -0.78% | |
| 119.64 | 121.25 | 118.69 | 121.00 | +1.24% | |
| 118.53 | 119.70 | 117.00 | 119.52 | +1.50% | |
| 119.52 | 119.52 | 116.92 | 117.75 | -1.32% | |
| 120.55 | 122.02 | 119.28 | 119.32 | -0.92% | |
| 120.85 | 121.21 | 118.70 | 120.43 | -0.93% | |
| 121.63 | 122.70 | 121.20 | 121.56 | +0.02% | |
| 119.29 | 121.59 | 119.29 | 121.53 | +1.28% | |
| 118.95 | 120.81 | 118.49 | 119.99 | +0.84% | |
| 121.61 | 121.61 | 118.67 | 118.99 | -1.80% | |
| 120.82 | 121.55 | 119.76 | 121.17 | -0.24% | |
| 120.17 | 121.82 | 120.17 | 121.46 | +1.73% | |
| 117.99 | 120.65 | 116.84 | 119.40 | +1.78% | |
| 115.81 | 117.88 | 115.30 | 117.31 | +0.99% | |
| 116.40 | 117.10 | 115.19 | 116.16 | -0.62% | |
| 116.52 | 117.68 | 114.62 | 116.89 | +0.46% | |
| 116.11 | 118.81 | 114.84 | 116.35 | +1.02% | |
| 113.75 | 115.50 | 112.56 | 115.18 | +1.39% | |
| 113.86 | 115.34 | 113.56 | 113.60 | -1.10% | |
| 116.23 | 117.12 | 114.22 | 114.86 | -0.93% | |
| 112.66 | 116.49 | 111.55 | 115.94 | +2.33% | |
| 115.31 | 116.47 | 112.71 | 113.30 | -1.74% | |
| 114.33 | 115.78 | 114.33 | 115.31 | +0.63% | |
| 114.79 | 115.04 | 113.92 | 114.59 | -0.20% | |
| 114.74 | 115.58 | 113.12 | 114.82 | +0.72% | |
| 111.41 | 114.01 | 111.01 | 114.00 | +2.12% | |
| 111.00 | 112.50 | 110.62 | 111.63 | +0.98% | |
| 110.11 | 111.62 | 109.12 | 110.55 | +0.33% | |
| 110.66 | 111.62 | 109.13 | 110.19 | -1.86% | |
| 110.39 | 112.43 | 108.13 | 112.28 | +2.55% | |
| 110.00 | 110.79 | 108.89 | 109.49 | -0.17% | |
| 108.27 | 111.95 | 106.00 | 109.68 | +3.07% | |
| 106.58 | 107.25 | 105.65 | 106.41 | -0.01% | |
| 106.36 | 107.05 | 105.34 | 106.42 | -0.11% | |
| 105.97 | 107.54 | 105.24 | 106.54 | +0.88% | |
| 106.93 | 106.93 | 104.99 | 105.61 | -0.35% | |
| 110.00 | 110.00 | 105.80 | 105.98 | -2.23% | |
| 109.02 | 109.73 | 106.89 | 108.40 | -0.12% | |
| 110.38 | 111.23 | 108.52 | 108.53 | -1.31% | |
| 110.02 | 110.98 | 108.96 | 109.97 | +0.90% | |
| 109.42 | 110.62 | 108.06 | 108.99 | -0.57% | |
| 111.66 | 112.03 | 108.29 | 109.61 | -1.99% | |
| 110.84 | 112.92 | 110.65 | 111.83 | +1.69% | |
| 109.72 | 110.68 | 108.30 | 109.97 | +0.05% | |
| 110.11 | 110.94 | 109.54 | 109.91 | +0.37% | |
| 111.76 | 112.67 | 109.34 | 109.50 | -1.49% | |
| 114.75 | 115.43 | 111.06 | 111.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DTM chart for longer ranges.