Dorchester Minerals, L.P. ( DMLP) - Price History

Monthly price history for DMLP (Dorchester Minerals, L.P.)

DateAdjusted priceReal price
October 2026 $29.45 $29.45
September 2026 $28.04 $28.04
August 2026 $28.91 $28.91
July 2026 $26.34 $27.61
June 2026 $24.09 $25.25
May 2026 $25.83 $27.08
April 2026 $26.24 $27.98
March 2026 $25.41 $27.10
February 2026 $24.37 $25.99
January 2026 $23.12 $25.41
December 2025 $20.34 $22.36
November 2025 $19.96 $21.94
October 2025 $22.35 $25.26
September 2025 $22.91 $25.89
August 2025 $22.27 $25.16
July 2025 $23.70 $27.40
June 2025 $24.09 $27.86
May 2025 $23.15 $26.77
April 2025 $24.18 $28.66
March 2025 $25.38 $30.08
February 2025 $25.66 $30.41
January 2025 $25.89 $31.42
December 2024 $27.46 $33.33
November 2024 $28.27 $34.31
October 2024 $26.32 $31.95
September 2024 $24.08 $30.15
August 2024 $24.28 $30.40
July 2024 $24.28 $30.40
June 2024 $24.08 $30.85
May 2024 $25.75 $32.99
April 2024 $25.19 $32.27
March 2024 $25.73 $33.72
February 2024 $23.58 $30.91
January 2024 $23.97 $31.42
December 2023 $23.55 $31.83
November 2023 $21.56 $29.13
October 2023 $20.65 $27.90
September 2023 $20.88 $29.05
August 2023 $20.02 $27.86
July 2023 $22.04 $30.67
June 2023 $21.06 $29.96
May 2023 $20.30 $28.87
April 2023 $21.04 $29.93
March 2023 $20.61 $30.29
February 2023 $20.96 $30.81
January 2023 $19.86 $29.19
December 2022 $19.80 $29.93
November 2022 $20.01 $30.25
October 2022 $18.85 $28.50
September 2022 $15.89 $24.98
August 2022 $18.24 $28.67
July 2022 $18.32 $28.80
June 2022 $14.69 $23.85
May 2022 $19.03 $30.89
April 2022 $16.08 $26.11
March 2022 $15.54 $25.95
February 2022 $14.10 $23.54
January 2022 $13.42 $22.40
December 2021 $11.53 $19.79
November 2021 $10.36 $17.79
October 2021 $11.16 $19.15
September 2021 $10.89 $19.17
August 2021 $9.43 $16.60
July 2021 $9.41 $16.57
June 2021 $9.31 $16.85
May 2021 $8.40 $15.20
April 2021 $8.04 $14.56
March 2021 $7.40 $13.66
February 2021 $7.83 $14.45
January 2021 $6.53 $12.05
December 2020 $5.80 $10.91
November 2020 $5.84 $10.99
October 2020 $5.34 $10.06
September 2020 $5.32 $10.33
August 2020 $5.90 $11.47
July 2020 $5.61 $10.90
June 2020 $6.44 $12.78
May 2020 $5.88 $11.67
April 2020 $6.01 $12.40
March 2020 $4.51 $9.31
February 2020 $7.40 $15.26
January 2020 $7.90 $16.29
December 2019 $9.26 $19.51
November 2019 $8.25 $17.38
October 2019 $8.39 $17.68
September 2019 $8.61 $18.65
August 2019 $8.29 $17.95
July 2019 $8.61 $18.65
June 2019 $8.23 $18.31
May 2019 $8.10 $18.02
April 2019 $8.50 $18.92
March 2019 $8.01 $18.26
February 2019 $7.99 $18.22
January 2019 $7.62 $17.36
December 2018 $6.23 $14.64
November 2018 $7.06 $16.58
October 2018 $7.77 $18.25
September 2018 $8.50 $20.40
August 2018 $7.76 $18.62
July 2018 $7.67 $18.40
June 2018 $8.35 $20.60
May 2018 $8.24 $20.35
April 2018 $7.33 $18.10
March 2018 $6.37 $16.10
February 2018 $6.19 $15.65
January 2018 $6.29 $15.90
December 2017 $5.87 $15.20
November 2017 $5.76 $14.90
October 2017 $5.64 $14.60
September 2017 $5.70 $15.05
August 2017 $5.48 $14.45
July 2017 $5.66 $14.95
June 2017 $5.36 $14.45
May 2017 $6.06 $16.35
April 2017 $6.30 $17
March 2017 $6.27 $17.20
February 2017 $5.99 $16.45
January 2017 $6.32 $17.35
December 2016 $6.31 $17.55
November 2016 $5.99 $16.65
October 2016 $5.34 $14.85
September 2016 $5.45 $15.41
August 2016 $5.27 $14.89
July 2016 $5.28 $14.93
June 2016 $5.01 $14.42
May 2016 $4.52 $12.99
April 2016 $4.94 $14.21
March 2016 $3.92 $11.39
February 2016 $3.26 $9.49
January 2016 $3.69 $10.72
December 2015 $3.33 $9.89
November 2015 $4.47 $13.27
October 2015 $4.87 $14.45
September 2015 $4.81 $14.46
August 2015 $5.09 $15.32
July 2015 $5.68 $17.07
June 2015 $7.05 $21.39
May 2015 $7.47 $22.67
April 2015 $7.54 $22.88
March 2015 $7.39 $22.74
February 2015 $7.88 $24.25
January 2015 $7.87 $24.21
December 2014 $8.15 $25.53
November 2014 $8.24 $25.83
October 2014 $8.77 $27.47
September 2014 $9.27 $29.57
August 2014 $10.68 $34.08
July 2014 $10.71 $34.16
June 2014 $9.43 $30.54
May 2014 $8.73 $28.28
April 2014 $8.46 $27.38
March 2014 $7.94 $26.20
February 2014 $7.60 $25.08
January 2014 $7.58 $25.01
December 2013 $7.74 $25.98
November 2013 $7.31 $24.55
October 2013 $7.24 $24.31
September 2013 $6.98 $23.90
August 2013 $7.01 $23.99
July 2013 $7.08 $24.23
June 2013 $7.04 $24.49
May 2013 $6.93 $24.10
April 2013 $6.76 $23.51
March 2013 $6.54 $23.20
February 2013 $6.65 $23.57
January 2013 $6.28 $22.26
December 2012 $5.62 $20.33
November 2012 $5.81 $21
October 2012 $6.10 $22.06
September 2012 $6.01 $22.05
August 2012 $5.98 $21.94
July 2012 $6.02 $22.10
June 2012 $5.86 $21.95
May 2012 $5.74 $21.51
April 2012 $6.30 $23.61
March 2012 $6.85 $26.25
February 2012 $6.42 $24.61
January 2012 $5.76 $22.06
December 2011 $5.80 $22.66
November 2011 $5.74 $22.44
October 2011 $6.28 $24.55
September 2011 $5.98 $23.78
August 2011 $6.25 $24.88
July 2011 $6.58 $26.19
June 2011 $6.66 $26.91
May 2011 $6.86 $27.70
April 2011 $7.14 $28.85
March 2011 $7.13 $29.24
February 2011 $6.62 $27.13
January 2011 $6.90 $28.31
December 2010 $6.61 $27.47
November 2010 $6.54 $27.19
October 2010 $6.39 $26.55
September 2010 $6.36 $26.89
August 2010 $5.73 $24.21
July 2010 $6.15 $25.98
June 2010 $5.94 $25.53
May 2010 $6.10 $26.20
April 2010 $6.36 $27.30
March 2010 $4.85 $21.18
February 2010 $5.11 $22.32
January 2010 $5.09 $22.24
December 2009 $4.80 $21.28
November 2009 $4.68 $20.72
October 2009 $5.05 $22.36
September 2009 $5.03 $22.57
August 2009 $4.73 $21.22
July 2009 $5.08 $22.76
June 2009 $5.03 $22.80
May 2009 $4.52 $20.49
April 2009 $3.88 $17.60
March 2009 $3.52 $16.33
February 2009 $3.51 $16.31
January 2009 $4.09 $19
December 2008 $3.32 $15.87
November 2008 $4.14 $19.80
October 2008 $4.68 $22.41
September 2008 $4.61 $23.10
August 2008 $5.54 $27.74
July 2008 $6.15 $30.82
June 2008 $6.20 $31.80
May 2008 $5.43 $27.86
April 2008 $4.87 $24.96
March 2008 $4 $21
February 2008 $4.06 $21.28
January 2008 $3.74 $19.61
December 2007 $3.74 $20.13
November 2007 $3.76 $20.28
October 2007 $4.15 $22.36
September 2007 $3.68 $20.36
August 2007 $3.92 $21.65
July 2007 $4.10 $22.65
June 2007 $3.90 $22
May 2007 $4.01 $22.62
April 2007 $3.96 $22.30
March 2007 $3.83 $22.01
February 2007 $3.76 $21.61
January 2007 $3.80 $21.87
December 2006 $3.75 $22.03
November 2006 $4.23 $24.83
October 2006 $4.21 $24.74
September 2006 $4.30 $25.75
August 2006 $4.76 $28.50
July 2006 $4.51 $27.01
June 2006 $4.07 $25.11
May 2006 $4.07 $25.10
April 2006 $4.27 $26.36
March 2006 $4.30 $27.25
February 2006 $3.97 $25.18
January 2006 $4.37 $27.72
December 2005 $3.90 $25.47
November 2005 $4.05 $26.44
October 2005 $4.04 $26.40
September 2005 $4.59 $30.65
August 2005 $3.99 $26.61
July 2005 $3.62 $24.13
June 2005 $3.51 $23.92
May 2005 $3.16 $21.50
April 2005 $3.29 $22.43
March 2005 $3.18 $22.15
February 2005 $3.31 $23.01
January 2005 $3.48 $24.18
December 2004 $3.38 $23.92
November 2004 $3.40 $24.11
October 2004 $3.24 $22.92
September 2004 $2.80 $20.27
August 2004 $2.79 $20.19
July 2004 $2.66 $19.24
June 2004 $2.57 $19.02
May 2004 $2.40 $17.75
April 2004 $2.39 $17.65
March 2004 $2.37 $17.90
February 2004 $2.28 $17.25
January 2004 $2.39 $18.05
December 2003 $2.52 $19.41
November 2003 $2.33 $18
October 2003 $2.29 $17.65
September 2003 $2.13 $16.85
August 2003 $2.23 $17.60
July 2003 $2.28 $18
June 2003 $2.17 $17.57
May 2003 $2.22 $18
April 2003 $1.92 $15.52
March 2003 $1.75 $14.35
February 2003 $1.79 $14.70
January 2003 $1.96 $16.08
December 2002 $1.76 $14.47
November 2002 $1.64 $13.45
October 2002 $1.60 $13.15
September 2002 $1.54 $12.67
August 2002 $1.55 $13
July 2002 $1.45 $12.16
June 2002 $1.61 $13.49
May 2002 $1.57 $13.45
April 2002 $1.64 $14
March 2002 $1.61 $13.80
February 2002 $1.55 $13.50
January 2002 $1.58 $13.78
December 2001 $1.60 $14
November 2001 $1.50 $13.30
October 2001 $1.37 $12.20
September 2001 $1.44 $12.80
August 2001 $1.57 $14.25
July 2001 $1.49 $13.50
June 2001 $1.47 $13.31
May 2001 $1.55 $14.35
April 2001 $1.44 $13.51
March 2001 $1.46 $13.62
February 2001 $1.32 $12.56
January 2001 $1.44 $13.75
December 2000 $1.66 $15.81
November 2000 $1.45 $14
October 2000 $1.42 $13.75
September 2000 $1.58 $15.25
August 2000 $1.47 $14.38
July 2000 $1.39 $13.62
June 2000 $1.44 $14.12
May 2000 $1.38 $13.69
April 2000 $1.03 $10.25
March 2000 $1.01 $10
February 2000 $0.99 $10
January 2000 $0.87 $9
December 1999 $0.92 $9.50
November 1999 $1.06 $11.12
October 1999 $1.23 $12.88
September 1999 $1.20 $12.62
August 1999 $1.16 $12.38
July 1999 $1.01 $10.75
June 1999 $1.07 $11.38
May 1999 $1.02 $11
April 1999 $1.02 $11
March 1999 $0.93 $10.12
February 1999 $0.91 $10
January 1999 $0.92 $10.12
December 1998 $0.91 $10.06
November 1998 $1 $11.25
October 1998 $1.10 $12.31
September 1998 $1.18 $13.25
August 1998 $0.97 $11
July 1998 $1.28 $14.62
June 1998 $1.27 $14.50
May 1998 $1.30 $15
April 1998 $1.39 $16
March 1998 $1.32 $15.25
February 1998 $1.36 $15.88
January 1998 $1.19 $13.88
December 1997 $1.31 $15.25
November 1997 $1.33 $15.75
October 1997 $1.34 $15.88
September 1997 $1.46 $17.25
August 1997 $1.17 $14
July 1997 $1.28 $15.25
June 1997 $1.09 $13
May 1997 $1.10 $13.25
April 1997 $1.03 $12.50
March 1997 $1.18 $14.25
February 1997 $1.26 $15.50
January 1997 $1.35 $16.50
December 1996 $1.24 $15.25
November 1996 $1.23 $15.25
October 1996 $1.21 $15
September 1996 $1.25 $15.50
August 1996 $1.28 $16
July 1996 $1.06 $13.25
June 1996 $1.12 $14
May 1996 $1.08 $13.75
April 1996 $1.16 $14.75
March 1996 $1.06 $13.50
February 1996 $0.99 $12.75
January 1996 $0.91 $11.75
December 1995 $0.89 $11.50
November 1995 $0.92 $12
October 1995 $0.94 $12.25
September 1995 $0.96 $12.50
August 1995 $0.81 $10.75
July 1995 $0.81 $10.75
June 1995 $0.85 $11.25
May 1995 $0.86 $11.62
April 1995 $0.86 $11.59
March 1995 $0.91 $12.25
February 1995 $0.86 $11.81
January 1995 $0.90 $12.25
December 1994 $0.84 $11.50
November 1994 $0.91 $12.62
October 1994 $0.97 $13.50
September 1994 $0.94 $13
August 1994 $0.93 $13
July 1994 $0.89 $12.50
June 1994 $0.94 $13.25
May 1994 $0.90 $12.75
April 1994 $1 $14.25
March 1994 $1.07 $15.25
February 1994 $1.11 $16
January 1994 $1.15 $16.50
December 1993 $1.11 $16
November 1993 $1.05 $15.25
October 1993 $1.08 $15.75
September 1993 $1.12 $16.25
August 1993 $1.05 $15.50
July 1993 $1.05 $15.50
June 1993 $1.10 $16.12
May 1993 $0.98 $14.50
April 1993 $0.98 $14.50
March 1993 $0.93 $13.75
February 1993 $0.80 $12
January 1993 $0.77 $11.50
December 1992 $0.77 $11.50
November 1992 $0.74 $11.25
October 1992 $0.68 $10.25
September 1992 $0.80 $12
August 1992 $0.66 $10
July 1992 $0.61 $9.25
June 1992 $0.58 $8.75
May 1992 $0.53 $8.12
April 1992 $0.52 $8
March 1992 $0.57 $8.75
February 1992 $0.54 $8.25
January 1992 $0.50 $7.75
December 1991 $0.59 $9
November 1991 $0.55 $8.50
October 1991 $0.62 $9.50
September 1991 $0.58 $9
August 1991 $0.47 $7.25
July 1991 $0.47 $7.25
June 1991 $0.48 $7.50
May 1991 $0.48 $7.50
April 1991 $0.50 $7.75
March 1991 $0.53 $8.25
February 1991 $0.46 $7.25
January 1991 $0.40 $6.25
December 1990 $0.43 $6.75
November 1990 $0.44 $7
October 1990 $0.39 $6.25
September 1990 $0.50 $8
August 1990 $0.52 $8.25
July 1990 $0.53 $8.50
June 1990 $0.58 $9.25
May 1990 $0.57 $9.12
April 1990 $0.53 $8.50
March 1990 $0.51 $8.25
February 1990 $0.56 $9
January 1990 $0.53 $8.50
December 1989 $0.67 $10.75
November 1989 $0.68 $11
October 1989 $0.62 $10
September 1989 $0.62 $10
August 1989 $0.66 $10.75
July 1989 $0.62 $20.25
June 1989 $0.52 $17
May 1989 $0.50 $16.50
April 1989 $0.52 $17
March 1989 $0.52 $17
February 1989 $0.53 $17.25
January 1989 $0.43 $14.25
December 1988 $0.43 $14.25
November 1988 $0.42 $13.75
October 1988 $0.43 $14
September 1988 $0.46 $15.25
August 1988 $0.46 $15
July 1988 $0.40 $13.25
June 1988 $0.39 $12.75
May 1988 $0.35 $11.50
April 1988 $0.41 $13.38
March 1988 $0.37 $12.25
February 1988 $0.37 $12.25
January 1988 $0.36 $11.75
December 1987 $0.32 $10.50
November 1987 $0.37 $12
October 1987 $0.30 $29
September 1987 $0.44 $43
August 1987 $0.48 $47
July 1987 $0.48 $47
June 1987 $0.49 $48
May 1987 $0.47 $46
April 1987 $0.46 $45
March 1987 $0.37 $36.50
February 1987 $0.31 $30.75
January 1987 $0.26 $25.50
December 1986 $0.23 $22.50
November 1986 $0.28 $27.75
October 1986 $0.24 $23.25
September 1986 $0.21 $20.75
August 1986 $0.24 $23.50
July 1986 $0.21 $21
June 1986 $0.26 $25.25
May 1986 $0.23 $23
April 1986 $0.16 $16
March 1986 $0.16 $16
February 1986 $0.13 $12.75
January 1986 $0.14 $13.50
December 1985 $0.15 $14.75
November 1985 $0.14 $14.12
October 1985 $0.15 $14.38
September 1985 $0.16 $15.50
August 1985 $0.17 $16.75
July 1985 $0.17 $16.75
June 1985 $0.17 $16.75
May 1985 $0.17 $16.75
April 1985 $0.17 $17
March 1985 $0.19 $18.38
February 1985 $0.18 $17.75
January 1985 $0.18 $17.50
December 1984 $0.13 $13
November 1984 $0.12 $12.25

DMLP

Price: $29.45

52 week price:
20.85
30.54

Dividend Yield: 11.02%

5-year range yield:
6.76%
18.32%

Forward Dividend Yield: 17.55%

Payout Ratio: 105.97%

Dividend Per Share: 5.09 USD

Earnings Per Share: 1.39 USD

P/E Ratio: 19.99

Exchange: NMS

Sector: Energy

Industry: Oil & Gas E&P

Country: United States

Volume: 112100

Ebitda: 38.2 million

Market Capitalization: 1.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 27

DGR3: -5.14%

DGR5: 27.81%

DGR10: 18.06%

DGR20: 10.05%

Links: