Dorchester Minerals, L.P. (DMLP) Stock Price History
Historical prices from 1984 to 2026
- 1M
- -0.3%
- 3M
- +11.1%
- YTD
- +25.2%
- 1Y
- +14.2%
- 3Y
- -0.4%
- 5Y
- +10.3%
Loading 10-year price history...
DMLP Historical Performance
DMLP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +7.2%
- 2003 annual price return
- +34.8%
- 2004 annual price return
- +23.9%
- 2005 annual price return
- +8.6%
- 2006 annual price return
- -14.3%
- 2007 annual price return
- -6.4%
- 2008 annual price return
- -21.4%
- 2009 annual price return
- +20.0%
- 2010 annual price return
- +26.7%
- 2011 annual price return
- -17.9%
- 2012 annual price return
- -11.2%
- 2013 annual price return
- +26.7%
- 2014 annual price return
- +0.7%
- 2015 annual price return
- -61.2%
- 2016 annual price return
- +78.2%
- 2017 annual price return
- -13.4%
- 2018 annual price return
- -4.0%
- 2019 annual price return
- +29.7%
- 2020 annual price return
- -44.5%
- 2021 annual price return
- +77.8%
- 2022 annual price return
- +45.4%
- 2023 annual price return
- +10.7%
- 2024 annual price return
- +3.6%
- 2025 annual price return
- -35.5%
- 2026 annual price return
- +18.8%
DMLP Stock Price Trajectory (1984–2026)
As of September 24, 2026, Dorchester Minerals, L.P. (DMLP) trades at $29.11, representing a +14.2% return over the past year. The stock has delivered a +154.4% total return over five years (+10.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $36.49 on June 24, 2008. From this peak, DMLP has corrected -20.2%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers BSM (+10.2% 1Y), VNOM (+6.3% 1Y), and TPL (+8.2% 1Y), DMLP has outperformed the peer group average. Compare DMLP vs BSM →
DMLP Historical Price Data · from 1984
Rows 1–50 of 10,336| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 29.21 | 29.32 | 29.05 | 29.11 | 49K | +0.03% |
| 2026-09-22 | 29.16 | 29.55 | 29.00 | 29.10 | 87K | -1.09% |
| 2026-09-21 | 29.97 | 29.97 | 29.30 | 29.42 | 117K | -1.24% |
| 2026-09-18 | 29.66 | 29.90 | 29.50 | 29.79 | 98K | +0.07% |
| 2026-09-17 | 29.80 | 29.98 | 29.64 | 29.77 | 93K | +1.05% |
| 2026-09-16 | 30.31 | 30.40 | 29.40 | 29.46 | 124K | -3.12% |
| 2026-09-15 | 29.94 | 30.54 | 29.89 | 30.41 | 158K | +2.15% |
| 2026-09-14 | 29.73 | 29.84 | 29.55 | 29.77 | 187K | +0.74% |
| 2026-09-11 | 29.64 | 29.66 | 29.48 | 29.55 | 49K | -0.34% |
| 2026-09-10 | 29.48 | 29.68 | 29.35 | 29.65 | 46K | -0.03% |
| 2026-09-09 | 29.55 | 29.74 | 29.55 | 29.66 | 62K | +0.82% |
| 2026-09-08 | 29.30 | 29.61 | 29.30 | 29.42 | 66K | +0.72% |
| 2026-09-04 | 29.15 | 29.39 | 29.02 | 29.21 | 104K | -0.14% |
| 2026-09-03 | 29.48 | 29.48 | 29.16 | 29.25 | 72K | -0.14% |
| 2026-09-02 | 29.04 | 29.60 | 29.00 | 29.29 | 98K | +0.31% |
| 2026-09-01 | 29.24 | 29.25 | 29.08 | 29.20 | 82K | +1.00% |
| 2026-08-31 | 29.00 | 29.00 | 28.70 | 28.91 | 79K | +0.91% |
| 2026-08-28 | 28.61 | 28.75 | 28.54 | 28.65 | 79K | -0.21% |
| 2026-08-27 | 28.80 | 29.09 | 28.42 | 28.71 | 103K | -0.03% |
| 2026-08-26 | 28.82 | 29.18 | 28.71 | 28.72 | 98K | -0.73% |
| 2026-08-25 | 29.10 | 29.17 | 28.93 | 28.93 | 85K | -0.92% |
| 2026-08-24 | 29.04 | 29.26 | 28.83 | 29.20 | 145K | +0.62% |
| 2026-08-21 | 28.61 | 29.15 | 28.61 | 29.02 | 192K | +1.43% |
| 2026-08-20 | 28.34 | 28.61 | 28.26 | 28.61 | 157K | +1.42% |
| 2026-08-19 | 27.99 | 28.36 | 27.99 | 28.21 | 194K | +0.57% |
| 2026-08-18 | 28.11 | 28.11 | 27.95 | 28.05 | 98K | -0.21% |
| 2026-08-17 | 28.00 | 28.11 | 27.86 | 28.11 | 138K | +1.44% |
| 2026-08-14 | 27.70 | 28.03 | 27.59 | 27.71 | 180K | +0.43% |
| 2026-08-13 | 27.38 | 27.75 | 27.27 | 27.59 | 220K | +0.36% |
| 2026-08-12 | 27.26 | 27.61 | 27.11 | 27.49 | 154K | +1.14% |
| 2026-08-11 | 26.70 | 27.21 | 26.60 | 27.18 | 177K | +2.45% |
| 2026-08-10 | 26.12 | 26.70 | 26.08 | 26.53 | 168K | +1.73% |
| 2026-08-07 | 25.83 | 26.22 | 25.62 | 26.08 | 94K | +1.01% |
| 2026-08-06 | 25.63 | 25.98 | 25.55 | 25.82 | 123K | +1.22% |
| 2026-08-05 | 25.65 | 25.72 | 25.35 | 25.51 | 141K | +0.12% |
| 2026-08-04 | 25.61 | 25.88 | 25.40 | 25.48 | 155K | -0.89% |
| 2026-08-03 | 26.14 | 26.14 | 25.35 | 25.71 | 367K | -6.88% |
| 2026-07-31 | 27.29 | 27.63 | 27.01 | 27.61 | 328K | +2.45% |
| 2026-07-30 | 26.92 | 27.12 | 26.68 | 26.95 | 386K | +0.19% |
| 2026-07-29 | 27.56 | 27.80 | 26.76 | 26.90 | 327K | -0.44% |
| 2026-07-28 | 27.19 | 27.50 | 26.77 | 27.02 | 267K | -0.55% |
| 2026-07-27 | 27.61 | 27.98 | 27.00 | 27.17 | 529K | -2.23% |
| 2026-07-24 | 27.51 | 27.95 | 27.51 | 27.79 | 524K | +1.28% |
| 2026-07-23 | 27.65 | 27.65 | 27.30 | 27.44 | 494K | +0.62% |
| 2026-07-22 | 27.59 | 27.66 | 27.21 | 27.27 | 318K | -0.11% |
| 2026-07-21 | 27.46 | 27.55 | 27.14 | 27.30 | 287K | +0.04% |
| 2026-07-20 | 27.32 | 27.47 | 27.19 | 27.29 | 375K | +0.15% |
| 2026-07-17 | 27.40 | 27.40 | 27.20 | 27.25 | 316K | +0.52% |
| 2026-07-16 | 27.26 | 27.48 | 27.05 | 27.11 | 287K | -0.40% |
| 2026-07-15 | 27.27 | 27.48 | 27.15 | 27.22 | 105K | +0.37% |
DMLP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
DMLP — Frequently Asked Questions
Quick answers to the most common questions about buying DMLP stock.
How has DMLP stock performed recently?
DMLP returned +14.2% over the past year, beating its 5-year annualized CAGR of +10.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is DMLP's all-time high price?
Dorchester Minerals, L.P. reached $36.49 on 2008-06-24. The 52-week high is $30.54. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download DMLP historical price data?
This page provides DMLP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1984-2026, downloadable in CSV format.