Dorchester Minerals, L.P. ( DMLP) - Price History
Monthly price history for DMLP (Dorchester Minerals, L.P.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.29 | $27.29 |
| June 2026 | $25.25 | $25.25 |
| May 2026 | $27.08 | $27.08 |
| April 2026 | $27.50 | $27.98 |
| March 2026 | $26.64 | $27.10 |
| February 2026 | $25.55 | $25.99 |
| January 2026 | $24.24 | $25.41 |
| December 2025 | $21.33 | $22.36 |
| November 2025 | $20.93 | $21.94 |
| October 2025 | $23.43 | $25.26 |
| September 2025 | $24.02 | $25.89 |
| August 2025 | $23.35 | $25.16 |
| July 2025 | $24.84 | $27.40 |
| June 2025 | $25.26 | $27.86 |
| May 2025 | $24.27 | $26.77 |
| April 2025 | $25.35 | $28.66 |
| March 2025 | $26.61 | $30.08 |
| February 2025 | $26.90 | $30.41 |
| January 2025 | $27.14 | $31.42 |
| December 2024 | $28.79 | $33.33 |
| November 2024 | $29.64 | $34.31 |
| October 2024 | $27.60 | $31.95 |
| September 2024 | $25.25 | $30.15 |
| August 2024 | $25.46 | $30.40 |
| July 2024 | $25.46 | $30.40 |
| June 2024 | $25.25 | $30.85 |
| May 2024 | $27 | $32.99 |
| April 2024 | $26.41 | $32.27 |
| March 2024 | $26.97 | $33.72 |
| February 2024 | $24.72 | $30.91 |
| January 2024 | $25.13 | $31.42 |
| December 2023 | $24.69 | $31.83 |
| November 2023 | $22.60 | $29.13 |
| October 2023 | $21.64 | $27.90 |
| September 2023 | $21.88 | $29.05 |
| August 2023 | $20.99 | $27.86 |
| July 2023 | $23.10 | $30.67 |
| June 2023 | $22.08 | $29.96 |
| May 2023 | $21.28 | $28.87 |
| April 2023 | $22.06 | $29.93 |
| March 2023 | $21.60 | $30.29 |
| February 2023 | $21.98 | $30.81 |
| January 2023 | $20.82 | $29.19 |
| December 2022 | $20.75 | $29.93 |
| November 2022 | $20.97 | $30.25 |
| October 2022 | $19.76 | $28.50 |
| September 2022 | $16.66 | $24.98 |
| August 2022 | $19.12 | $28.67 |
| July 2022 | $19.21 | $28.80 |
| June 2022 | $15.40 | $23.85 |
| May 2022 | $19.94 | $30.89 |
| April 2022 | $16.86 | $26.11 |
| March 2022 | $16.30 | $25.95 |
| February 2022 | $14.78 | $23.54 |
| January 2022 | $14.07 | $22.40 |
| December 2021 | $12.09 | $19.79 |
| November 2021 | $10.87 | $17.79 |
| October 2021 | $11.70 | $19.15 |
| September 2021 | $11.42 | $19.17 |
| August 2021 | $9.89 | $16.60 |
| July 2021 | $9.87 | $16.57 |
| June 2021 | $9.76 | $16.85 |
| May 2021 | $8.80 | $15.20 |
| April 2021 | $8.43 | $14.56 |
| March 2021 | $7.76 | $13.66 |
| February 2021 | $8.20 | $14.45 |
| January 2021 | $6.84 | $12.05 |
| December 2020 | $6.08 | $10.91 |
| November 2020 | $6.12 | $10.99 |
| October 2020 | $5.60 | $10.06 |
| September 2020 | $5.57 | $10.33 |
| August 2020 | $6.19 | $11.47 |
| July 2020 | $5.88 | $10.90 |
| June 2020 | $6.76 | $12.78 |
| May 2020 | $6.17 | $11.67 |
| April 2020 | $6.30 | $12.40 |
| March 2020 | $4.73 | $9.31 |
| February 2020 | $7.76 | $15.26 |
| January 2020 | $8.28 | $16.29 |
| December 2019 | $9.70 | $19.51 |
| November 2019 | $8.64 | $17.38 |
| October 2019 | $8.79 | $17.68 |
| September 2019 | $9.03 | $18.65 |
| August 2019 | $8.69 | $17.95 |
| July 2019 | $9.03 | $18.65 |
| June 2019 | $8.63 | $18.31 |
| May 2019 | $8.49 | $18.02 |
| April 2019 | $8.92 | $18.92 |
| March 2019 | $8.40 | $18.26 |
| February 2019 | $8.38 | $18.22 |
| January 2019 | $7.98 | $17.36 |
| December 2018 | $6.53 | $14.64 |
| November 2018 | $7.40 | $16.58 |
| October 2018 | $8.14 | $18.25 |
| September 2018 | $8.91 | $20.40 |
| August 2018 | $8.14 | $18.62 |
| July 2018 | $8.04 | $18.40 |
| June 2018 | $8.75 | $20.60 |
| May 2018 | $8.64 | $20.35 |
| April 2018 | $7.69 | $18.10 |
| March 2018 | $6.68 | $16.10 |
| February 2018 | $6.49 | $15.65 |
| January 2018 | $6.60 | $15.90 |
| December 2017 | $6.16 | $15.20 |
| November 2017 | $6.04 | $14.90 |
| October 2017 | $5.91 | $14.60 |
| September 2017 | $5.98 | $15.05 |
| August 2017 | $5.74 | $14.45 |
| July 2017 | $5.94 | $14.95 |
| June 2017 | $5.62 | $14.45 |
| May 2017 | $6.36 | $16.35 |
| April 2017 | $6.61 | $17 |
| March 2017 | $6.57 | $17.20 |
| February 2017 | $6.28 | $16.45 |
| January 2017 | $6.63 | $17.35 |
| December 2016 | $6.62 | $17.55 |
| November 2016 | $6.28 | $16.65 |
| October 2016 | $5.60 | $14.85 |
| September 2016 | $5.71 | $15.41 |
| August 2016 | $5.52 | $14.89 |
| July 2016 | $5.54 | $14.93 |
| June 2016 | $5.25 | $14.42 |
| May 2016 | $4.73 | $12.99 |
| April 2016 | $5.18 | $14.21 |
| March 2016 | $4.11 | $11.39 |
| February 2016 | $3.42 | $9.49 |
| January 2016 | $3.86 | $10.72 |
| December 2015 | $3.49 | $9.89 |
| November 2015 | $4.69 | $13.27 |
| October 2015 | $5.10 | $14.45 |
| September 2015 | $5.04 | $14.46 |
| August 2015 | $5.34 | $15.32 |
| July 2015 | $5.95 | $17.07 |
| June 2015 | $7.39 | $21.39 |
| May 2015 | $7.83 | $22.67 |
| April 2015 | $7.90 | $22.88 |
| March 2015 | $7.75 | $22.74 |
| February 2015 | $8.26 | $24.25 |
| January 2015 | $8.25 | $24.21 |
| December 2014 | $8.54 | $25.53 |
| November 2014 | $8.64 | $25.83 |
| October 2014 | $9.19 | $27.47 |
| September 2014 | $9.72 | $29.57 |
| August 2014 | $11.20 | $34.08 |
| July 2014 | $11.23 | $34.16 |
| June 2014 | $9.89 | $30.54 |
| May 2014 | $9.16 | $28.28 |
| April 2014 | $8.86 | $27.38 |
| March 2014 | $8.33 | $26.20 |
| February 2014 | $7.97 | $25.08 |
| January 2014 | $7.95 | $25.01 |
| December 2013 | $8.11 | $25.98 |
| November 2013 | $7.66 | $24.55 |
| October 2013 | $7.59 | $24.31 |
| September 2013 | $7.32 | $23.90 |
| August 2013 | $7.35 | $23.99 |
| July 2013 | $7.42 | $24.23 |
| June 2013 | $7.38 | $24.49 |
| May 2013 | $7.27 | $24.10 |
| April 2013 | $7.09 | $23.51 |
| March 2013 | $6.86 | $23.20 |
| February 2013 | $6.97 | $23.57 |
| January 2013 | $6.58 | $22.26 |
| December 2012 | $5.89 | $20.33 |
| November 2012 | $6.09 | $21 |
| October 2012 | $6.39 | $22.06 |
| September 2012 | $6.30 | $22.05 |
| August 2012 | $6.26 | $21.94 |
| July 2012 | $6.31 | $22.10 |
| June 2012 | $6.14 | $21.95 |
| May 2012 | $6.02 | $21.51 |
| April 2012 | $6.61 | $23.61 |
| March 2012 | $7.18 | $26.25 |
| February 2012 | $6.74 | $24.61 |
| January 2012 | $6.04 | $22.06 |
| December 2011 | $6.08 | $22.66 |
| November 2011 | $6.02 | $22.44 |
| October 2011 | $6.59 | $24.55 |
| September 2011 | $6.26 | $23.78 |
| August 2011 | $6.55 | $24.88 |
| July 2011 | $6.90 | $26.19 |
| June 2011 | $6.98 | $26.91 |
| May 2011 | $7.19 | $27.70 |
| April 2011 | $7.48 | $28.85 |
| March 2011 | $7.47 | $29.24 |
| February 2011 | $6.94 | $27.13 |
| January 2011 | $7.24 | $28.31 |
| December 2010 | $6.93 | $27.47 |
| November 2010 | $6.86 | $27.19 |
| October 2010 | $6.70 | $26.55 |
| September 2010 | $6.67 | $26.89 |
| August 2010 | $6 | $24.21 |
| July 2010 | $6.44 | $25.98 |
| June 2010 | $6.23 | $25.53 |
| May 2010 | $6.40 | $26.20 |
| April 2010 | $6.66 | $27.30 |
| March 2010 | $5.08 | $21.18 |
| February 2010 | $5.36 | $22.32 |
| January 2010 | $5.34 | $22.24 |
| December 2009 | $5.04 | $21.28 |
| November 2009 | $4.90 | $20.72 |
| October 2009 | $5.29 | $22.36 |
| September 2009 | $5.28 | $22.57 |
| August 2009 | $4.96 | $21.22 |
| July 2009 | $5.32 | $22.76 |
| June 2009 | $5.27 | $22.80 |
| May 2009 | $4.73 | $20.49 |
| April 2009 | $4.07 | $17.60 |
| March 2009 | $3.69 | $16.33 |
| February 2009 | $3.68 | $16.31 |
| January 2009 | $4.29 | $19 |
| December 2008 | $3.48 | $15.87 |
| November 2008 | $4.34 | $19.80 |
| October 2008 | $4.91 | $22.41 |
| September 2008 | $4.84 | $23.10 |
| August 2008 | $5.81 | $27.74 |
| July 2008 | $6.45 | $30.82 |
| June 2008 | $6.50 | $31.80 |
| May 2008 | $5.70 | $27.86 |
| April 2008 | $5.10 | $24.96 |
| March 2008 | $4.20 | $21 |
| February 2008 | $4.25 | $21.28 |
| January 2008 | $3.92 | $19.61 |
| December 2007 | $3.92 | $20.13 |
| November 2007 | $3.95 | $20.28 |
| October 2007 | $4.35 | $22.36 |
| September 2007 | $3.86 | $20.36 |
| August 2007 | $4.11 | $21.65 |
| July 2007 | $4.30 | $22.65 |
| June 2007 | $4.09 | $22 |
| May 2007 | $4.21 | $22.62 |
| April 2007 | $4.15 | $22.30 |
| March 2007 | $4.01 | $22.01 |
| February 2007 | $3.94 | $21.61 |
| January 2007 | $3.99 | $21.87 |
| December 2006 | $3.93 | $22.03 |
| November 2006 | $4.43 | $24.83 |
| October 2006 | $4.42 | $24.74 |
| September 2006 | $4.50 | $25.75 |
| August 2006 | $4.98 | $28.50 |
| July 2006 | $4.72 | $27.01 |
| June 2006 | $4.26 | $25.11 |
| May 2006 | $4.26 | $25.10 |
| April 2006 | $4.48 | $26.36 |
| March 2006 | $4.50 | $27.25 |
| February 2006 | $4.16 | $25.18 |
| January 2006 | $4.58 | $27.72 |
| December 2005 | $4.09 | $25.47 |
| November 2005 | $4.24 | $26.44 |
| October 2005 | $4.24 | $26.40 |
| September 2005 | $4.82 | $30.65 |
| August 2005 | $4.18 | $26.61 |
| July 2005 | $3.79 | $24.13 |
| June 2005 | $3.68 | $23.92 |
| May 2005 | $3.31 | $21.50 |
| April 2005 | $3.45 | $22.43 |
| March 2005 | $3.34 | $22.15 |
| February 2005 | $3.47 | $23.01 |
| January 2005 | $3.64 | $24.18 |
| December 2004 | $3.54 | $23.92 |
| November 2004 | $3.57 | $24.11 |
| October 2004 | $3.39 | $22.92 |
| September 2004 | $2.94 | $20.27 |
| August 2004 | $2.93 | $20.19 |
| July 2004 | $2.79 | $19.24 |
| June 2004 | $2.70 | $19.02 |
| May 2004 | $2.52 | $17.75 |
| April 2004 | $2.50 | $17.65 |
| March 2004 | $2.48 | $17.90 |
| February 2004 | $2.39 | $17.25 |
| January 2004 | $2.50 | $18.05 |
| December 2003 | $2.64 | $19.41 |
| November 2003 | $2.45 | $18 |
| October 2003 | $2.40 | $17.65 |
| September 2003 | $2.24 | $16.85 |
| August 2003 | $2.34 | $17.60 |
| July 2003 | $2.39 | $18 |
| June 2003 | $2.27 | $17.57 |
| May 2003 | $2.33 | $18 |
| April 2003 | $2.01 | $15.52 |
| March 2003 | $1.83 | $14.35 |
| February 2003 | $1.88 | $14.70 |
| January 2003 | $2.05 | $16.08 |
| December 2002 | $1.85 | $14.47 |
| November 2002 | $1.72 | $13.45 |
| October 2002 | $1.68 | $13.15 |
| September 2002 | $1.62 | $12.67 |
| August 2002 | $1.62 | $13 |
| July 2002 | $1.52 | $12.16 |
| June 2002 | $1.69 | $13.49 |
| May 2002 | $1.65 | $13.45 |
| April 2002 | $1.72 | $14 |
| March 2002 | $1.69 | $13.80 |
| February 2002 | $1.62 | $13.50 |
| January 2002 | $1.66 | $13.78 |
| December 2001 | $1.68 | $14 |
| November 2001 | $1.57 | $13.30 |
| October 2001 | $1.44 | $12.20 |
| September 2001 | $1.51 | $12.80 |
| August 2001 | $1.65 | $14.25 |
| July 2001 | $1.56 | $13.50 |
| June 2001 | $1.54 | $13.31 |
| May 2001 | $1.63 | $14.35 |
| April 2001 | $1.52 | $13.51 |
| March 2001 | $1.53 | $13.62 |
| February 2001 | $1.38 | $12.56 |
| January 2001 | $1.51 | $13.75 |
| December 2000 | $1.74 | $15.81 |
| November 2000 | $1.52 | $14 |
| October 2000 | $1.49 | $13.75 |
| September 2000 | $1.66 | $15.25 |
| August 2000 | $1.54 | $14.38 |
| July 2000 | $1.46 | $13.62 |
| June 2000 | $1.51 | $14.12 |
| May 2000 | $1.44 | $13.69 |
| April 2000 | $1.08 | $10.25 |
| March 2000 | $1.06 | $10 |
| February 2000 | $1.04 | $10 |
| January 2000 | $0.92 | $9 |
| December 1999 | $0.97 | $9.50 |
| November 1999 | $1.11 | $11.12 |
| October 1999 | $1.28 | $12.88 |
| September 1999 | $1.26 | $12.62 |
| August 1999 | $1.22 | $12.38 |
| July 1999 | $1.06 | $10.75 |
| June 1999 | $1.12 | $11.38 |
| May 1999 | $1.06 | $11 |
| April 1999 | $1.06 | $11 |
| March 1999 | $0.98 | $10.12 |
| February 1999 | $0.95 | $10 |
| January 1999 | $0.96 | $10.12 |
| December 1998 | $0.96 | $10.06 |
| November 1998 | $1.05 | $11.25 |
| October 1998 | $1.15 | $12.31 |
| September 1998 | $1.24 | $13.25 |
| August 1998 | $1.01 | $11 |
| July 1998 | $1.35 | $14.62 |
| June 1998 | $1.34 | $14.50 |
| May 1998 | $1.36 | $15 |
| April 1998 | $1.46 | $16 |
| March 1998 | $1.39 | $15.25 |
| February 1998 | $1.43 | $15.88 |
| January 1998 | $1.25 | $13.88 |
| December 1997 | $1.37 | $15.25 |
| November 1997 | $1.40 | $15.75 |
| October 1997 | $1.41 | $15.88 |
| September 1997 | $1.53 | $17.25 |
| August 1997 | $1.23 | $14 |
| July 1997 | $1.34 | $15.25 |
| June 1997 | $1.14 | $13 |
| May 1997 | $1.15 | $13.25 |
| April 1997 | $1.08 | $12.50 |
| March 1997 | $1.24 | $14.25 |
| February 1997 | $1.33 | $15.50 |
| January 1997 | $1.41 | $16.50 |
| December 1996 | $1.30 | $15.25 |
| November 1996 | $1.29 | $15.25 |
| October 1996 | $1.27 | $15 |
| September 1996 | $1.31 | $15.50 |
| August 1996 | $1.34 | $16 |
| July 1996 | $1.11 | $13.25 |
| June 1996 | $1.17 | $14 |
| May 1996 | $1.14 | $13.75 |
| April 1996 | $1.22 | $14.75 |
| March 1996 | $1.11 | $13.50 |
| February 1996 | $1.04 | $12.75 |
| January 1996 | $0.96 | $11.75 |
| December 1995 | $0.94 | $11.50 |
| November 1995 | $0.96 | $12 |
| October 1995 | $0.98 | $12.25 |
| September 1995 | $1 | $12.50 |
| August 1995 | $0.85 | $10.75 |
| July 1995 | $0.85 | $10.75 |
| June 1995 | $0.89 | $11.25 |
| May 1995 | $0.90 | $11.62 |
| April 1995 | $0.90 | $11.59 |
| March 1995 | $0.95 | $12.25 |
| February 1995 | $0.91 | $11.81 |
| January 1995 | $0.94 | $12.25 |
| December 1994 | $0.88 | $11.50 |
| November 1994 | $0.96 | $12.62 |
| October 1994 | $1.02 | $13.50 |
| September 1994 | $0.98 | $13 |
| August 1994 | $0.97 | $13 |
| July 1994 | $0.93 | $12.50 |
| June 1994 | $0.99 | $13.25 |
| May 1994 | $0.94 | $12.75 |
| April 1994 | $1.05 | $14.25 |
| March 1994 | $1.12 | $15.25 |
| February 1994 | $1.17 | $16 |
| January 1994 | $1.20 | $16.50 |
| December 1993 | $1.17 | $16 |
| November 1993 | $1.10 | $15.25 |
| October 1993 | $1.14 | $15.75 |
| September 1993 | $1.17 | $16.25 |
| August 1993 | $1.10 | $15.50 |
| July 1993 | $1.10 | $15.50 |
| June 1993 | $1.15 | $16.12 |
| May 1993 | $1.02 | $14.50 |
| April 1993 | $1.02 | $14.50 |
| March 1993 | $0.97 | $13.75 |
| February 1993 | $0.84 | $12 |
| January 1993 | $0.80 | $11.50 |
| December 1992 | $0.80 | $11.50 |
| November 1992 | $0.78 | $11.25 |
| October 1992 | $0.71 | $10.25 |
| September 1992 | $0.83 | $12 |
| August 1992 | $0.69 | $10 |
| July 1992 | $0.64 | $9.25 |
| June 1992 | $0.60 | $8.75 |
| May 1992 | $0.56 | $8.12 |
| April 1992 | $0.55 | $8 |
| March 1992 | $0.60 | $8.75 |
| February 1992 | $0.56 | $8.25 |
| January 1992 | $0.53 | $7.75 |
| December 1991 | $0.62 | $9 |
| November 1991 | $0.58 | $8.50 |
| October 1991 | $0.64 | $9.50 |
| September 1991 | $0.61 | $9 |
| August 1991 | $0.49 | $7.25 |
| July 1991 | $0.49 | $7.25 |
| June 1991 | $0.51 | $7.50 |
| May 1991 | $0.50 | $7.50 |
| April 1991 | $0.52 | $7.75 |
| March 1991 | $0.55 | $8.25 |
| February 1991 | $0.48 | $7.25 |
| January 1991 | $0.42 | $6.25 |
| December 1990 | $0.45 | $6.75 |
| November 1990 | $0.46 | $7 |
| October 1990 | $0.41 | $6.25 |
| September 1990 | $0.53 | $8 |
| August 1990 | $0.54 | $8.25 |
| July 1990 | $0.56 | $8.50 |
| June 1990 | $0.61 | $9.25 |
| May 1990 | $0.60 | $9.12 |
| April 1990 | $0.56 | $8.50 |
| March 1990 | $0.54 | $8.25 |
| February 1990 | $0.58 | $9 |
| January 1990 | $0.55 | $8.50 |
| December 1989 | $0.70 | $10.75 |
| November 1989 | $0.71 | $11 |
| October 1989 | $0.65 | $10 |
| September 1989 | $0.65 | $10 |
| August 1989 | $0.69 | $10.75 |
| July 1989 | $0.65 | $20.25 |
| June 1989 | $0.55 | $17 |
| May 1989 | $0.53 | $16.50 |
| April 1989 | $0.54 | $17 |
| March 1989 | $0.54 | $17 |
| February 1989 | $0.55 | $17.25 |
| January 1989 | $0.46 | $14.25 |
| December 1988 | $0.46 | $14.25 |
| November 1988 | $0.44 | $13.75 |
| October 1988 | $0.45 | $14 |
| September 1988 | $0.49 | $15.25 |
| August 1988 | $0.48 | $15 |
| July 1988 | $0.42 | $13.25 |
| June 1988 | $0.41 | $12.75 |
| May 1988 | $0.37 | $11.50 |
| April 1988 | $0.43 | $13.38 |
| March 1988 | $0.39 | $12.25 |
| February 1988 | $0.39 | $12.25 |
| January 1988 | $0.38 | $11.75 |
| December 1987 | $0.34 | $10.50 |
| November 1987 | $0.38 | $12 |
| October 1987 | $0.31 | $29 |
| September 1987 | $0.46 | $43 |
| August 1987 | $0.50 | $47 |
| July 1987 | $0.50 | $47 |
| June 1987 | $0.51 | $48 |
| May 1987 | $0.49 | $46 |
| April 1987 | $0.48 | $45 |
| March 1987 | $0.39 | $36.50 |
| February 1987 | $0.33 | $30.75 |
| January 1987 | $0.27 | $25.50 |
| December 1986 | $0.24 | $22.50 |
| November 1986 | $0.30 | $27.75 |
| October 1986 | $0.25 | $23.25 |
| September 1986 | $0.22 | $20.75 |
| August 1986 | $0.25 | $23.50 |
| July 1986 | $0.22 | $21 |
| June 1986 | $0.27 | $25.25 |
| May 1986 | $0.24 | $23 |
| April 1986 | $0.17 | $16 |
| March 1986 | $0.17 | $16 |
| February 1986 | $0.14 | $12.75 |
| January 1986 | $0.14 | $13.50 |
| December 1985 | $0.16 | $14.75 |
| November 1985 | $0.15 | $14.12 |
| October 1985 | $0.15 | $14.38 |
| September 1985 | $0.16 | $15.50 |
| August 1985 | $0.18 | $16.75 |
| July 1985 | $0.18 | $16.75 |
| June 1985 | $0.18 | $16.75 |
| May 1985 | $0.18 | $16.75 |
| April 1985 | $0.18 | $17 |
| March 1985 | $0.20 | $18.38 |
| February 1985 | $0.19 | $17.75 |
| January 1985 | $0.19 | $17.50 |
| December 1984 | $0.14 | $13 |
| November 1984 | $0.13 | $12.25 |
DMLP
Price: $27.29
52 week price:
Dividend Yield: 10.02%
5-year range yield:
Forward Dividend Yield: 6.96%
Payout Ratio: 105.97%
Dividend Per Share: 1.90 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 24.23
Exchange: NMS
Sector: Energy
Industry: Oil & Gas E&P
Country: United States
Volume: 112100
Ebitda: 38.2 millionMarket Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 1.88%
DGR5: 30.00%
DGR10: 20.70%
DGR20: 12.38%