Dorchester Minerals, L.P.
DMLPNASDAQEnergy● Active
$27.66
+$0.18(+0.66%)
Market Cap$1.3B
P/E Ratio—
52W High$28.95
52W Low$20.85
Dorchester Minerals, L.P.（DMLP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dmlp · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.74
Apr 3, 2024
-22.6% from here
5-Year Low5Y
$15.28
Jun 9, 2021
+81.0% from low
IPO Priceadj.
$16.00
Feb 3, 2003
+72.9% since IPO
1 Year Ago
$27.65
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$15.37
Jun 8, 2021
+80.0% in 5Y
10 Years Ago
$14.43
Jun 8, 2016
+91.7% in 10Y
Historical Price Data · DMLP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.59 | $28.16 | $27.59 | $27.66 | $27.66 | 43K | +0.25% |
| Jun 5, 2026 | $27.94 | $28.10 | $27.38 | $27.48 | $27.48 | 133K | -1.65% |
| Jun 4, 2026 | $28.10 | $28.46 | $27.88 | $28.12 | $28.12 | 75K | +0.07% |
| Jun 3, 2026 | $28.15 | $28.24 | $27.78 | $28.15 | $28.15 | 109K | +0.00% |
| Jun 2, 2026 | $27.66 | $28.21 | $27.63 | $28.06 | $28.06 | 130K | +1.45% |
| Jun 1, 2026 | $27.10 | $27.66 | $27.10 | $27.66 | $27.66 | 96K | +2.07% |
| May 29, 2026 | $26.75 | $27.28 | $26.75 | $27.08 | $27.08 | 114K | +1.23% |
| May 28, 2026 | $27.07 | $27.14 | $26.75 | $26.87 | $26.87 | 75K | -0.74% |
| May 27, 2026 | $27.52 | $27.80 | $26.80 | $26.87 | $26.87 | 107K | -2.36% |
| May 26, 2026 | $27.48 | $28.08 | $27.40 | $27.83 | $27.83 | 117K | +1.27% |
| May 22, 2026 | $27.62 | $27.96 | $27.25 | $27.47 | $27.47 | 76K | -0.54% |
| May 21, 2026 | $27.75 | $28.02 | $27.39 | $27.62 | $27.62 | 62K | -0.47% |
| May 20, 2026 | $28.66 | $28.89 | $27.33 | $27.39 | $27.39 | 217K | -4.43% |
| May 19, 2026 | $28.25 | $28.87 | $27.95 | $28.80 | $28.80 | 619K | +1.95% |
| May 18, 2026 | $27.48 | $28.25 | $27.39 | $28.25 | $28.25 | 317K | +2.80% |
| May 15, 2026 | $27.26 | $27.89 | $27.21 | $27.66 | $27.66 | 106K | +1.47% |
| May 14, 2026 | $27.20 | $27.61 | $27.20 | $27.23 | $27.23 | 160K | +0.11% |
| May 13, 2026 | $26.83 | $27.07 | $26.60 | $27.07 | $27.07 | 140K | +0.89% |
| May 12, 2026 | $26.78 | $27.63 | $26.54 | $27.15 | $27.15 | 164K | +1.38% |
| May 11, 2026 | $26.23 | $26.78 | $26.07 | $26.50 | $26.50 | 173K | +1.03% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DMLP
Jan 1 → Dec 31 · 6 years2026+23.7%$22.36 → $27.66
+23.7%
2025-32.9%$33.34 → $22.36
-32.9%
2024+4.3%$31.95 → $33.33
+4.3%
2023+7.6%$29.57 → $31.83
+7.6%
2022+51.2%$19.80 → $29.93
+51.2%
2021+27.4%$15.53 → $19.79
+27.4%
Best Year2022 · +51.2%
Worst Year2025 · -32.9%
Positive Years5 / 6
Avg Annual Return+13.6%
6Y Total Return+78.1%
6Y CAGR~+10.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in DMLP?
If you invested $1,000 in DMLP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,917
Total Return+91.7%
CAGR~+6.7% / yr
Profit+$917
Based on Jun 8, 2016 · $14.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dorchester Minerals, L.P.（DMLP）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DMLP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DMLP 历史股价FMP 日线复权 OHLCV