DT Midstream Inc (DTM) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -0.9% vs the 50-day and -7.7% vs the 200-day average, 18.7% below the 52-week high and +18.9% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: DT Midstream Inc trades 0.9% below its 50-day and 7.7% below its 200-day moving average. (as of 2026-10-30)

DT Midstream owns natural gas pipelines and gathering systems across the United States, split into a Pipeline segment and a Gathering segment. The pipeline side moves and stores gas for producers, distributors and power generators, while the gathering side collects gas at the wellhead and readies it for those pipelines, including compression, water handling and sand mining.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DTM overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	125.56	127.38	123.30	124.34	-2.08%	1,176,622
2026-10-29	129.71	133.03	126.94	126.98	+1.75%	1,537,600
2026-10-28	129.22	129.26	124.71	124.80	-2.91%	1,594,600
2026-10-27	127.10	128.66	126.28	128.54	+1.29%	743,300
2026-10-26	124.45	127.20	123.89	126.90	+2.41%	918,200
2026-10-23	123.36	125.65	123.24	123.91	+0.41%	702,500
2026-10-22	124.50	124.74	119.83	123.40	-0.87%	951,400
2026-10-21	123.26	126.32	123.26	124.48	+1.63%	934,200
2026-10-20	123.16	123.99	122.05	122.48	+0.00%	744,800
2026-10-19	123.46	124.52	121.89	122.48	-0.96%	689,400
2026-10-16	119.61	124.17	119.06	123.67	+4.09%	1,312,700
2026-10-15	123.20	123.20	115.92	118.81	-3.66%	1,740,500
2026-10-14	126.09	127.10	122.72	123.33	-2.54%	1,216,600
2026-10-13	126.05	127.10	124.57	126.55	+0.74%	854,500
2026-10-12	124.68	126.47	124.68	125.62	+1.30%	702,700
2026-10-09	124.03	124.70	123.47	124.01	+0.20%	615,800
2026-10-08	122.57	124.16	122.57	123.76	+0.87%	636,300
2026-10-07	123.83	124.05	121.66	122.69	-1.53%	1,035,300
2026-10-06	121.99	124.79	121.03	124.60	+2.03%	905,519
2026-10-05	121.61	124.11	120.69	122.12	+0.93%	877,129
2026-10-02	119.83	122.47	119.29	121.00	+0.77%	1,087,200
2026-10-01	118.97	120.62	118.05	120.08	+0.51%	792,300
2026-09-30	122.82	123.94	119.33	119.47	-1.78%	740,700
2026-09-29	120.75	122.45	120.01	121.63	-0.28%	677,600
2026-09-28	122.39	122.70	121.41	121.97	-0.25%	1,057,300
2026-09-25	124.05	124.58	121.83	122.28	-1.98%	573,500
2026-09-24	126.25	126.25	124.45	124.75	-0.86%	647,000
2026-09-23	125.04	127.09	124.88	125.83	+0.70%	987,400
2026-09-22	124.52	127.76	123.96	124.96	-0.07%	1,247,900
2026-09-21	124.58	126.20	124.03	125.05	-0.64%	838,500
2026-09-18	125.77	127.51	124.89	125.86	-0.03%	1,549,135
2026-09-17	124.88	126.79	124.07	125.90	+0.73%	923,942
2026-09-16	125.06	127.97	124.19	124.99	-0.07%	1,144,783
2026-09-15	127.44	128.57	124.72	125.08	-1.67%	942,836
2026-09-14	129.04	129.04	126.82	127.21	-1.28%	871,763
2026-09-11	130.24	130.55	127.85	128.86	-0.50%	1,043,000
2026-09-10	131.86	131.86	128.88	129.51	-0.45%	923,600
2026-09-09	131.50	132.60	128.87	130.10	-0.79%	790,900
2026-09-08	129.56	131.50	127.56	131.14	+1.25%	581,300
2026-09-04	128.04	130.00	127.66	129.52	+0.73%	554,400
2026-09-03	128.99	130.33	128.43	128.58	-0.24%	814,400
2026-09-02	129.51	130.22	128.22	128.89	-0.85%	940,400
2026-09-01	131.50	131.92	128.69	129.99	-0.79%	739,700
2026-08-31	130.44	131.47	129.60	131.02	+1.15%	612,200
2026-08-28	131.70	132.06	129.22	129.53	-1.63%	837,700
2026-08-27	132.66	133.08	129.01	131.68	-0.65%	955,300
2026-08-26	128.62	134.00	127.96	132.54	+4.58%	1,821,200
2026-08-25	124.04	127.53	124.04	126.74	+0.80%	1,677,900
2026-08-24	126.15	127.38	124.48	125.74	-0.81%	1,029,800
2026-08-21	130.77	132.98	125.73	126.77	-2.48%	1,166,500
2026-08-20	132.65	133.28	128.90	129.99	-1.91%	1,284,300
2026-08-19	136.25	136.42	131.53	132.52	-2.35%	1,015,800
2026-08-18	136.33	138.59	134.50	135.71	+0.53%	750,100
2026-08-17	136.96	137.32	133.62	135.00	-1.39%	1,234,200
2026-08-14	134.70	137.09	134.13	136.90	+1.57%	672,600
2026-08-13	135.60	137.07	134.47	134.79	-0.98%	804,000
2026-08-12	134.60	136.91	134.60	136.12	+0.99%	956,800
2026-08-11	136.03	137.37	134.55	134.78	+0.45%	1,066,169
2026-08-10	132.35	134.66	131.48	134.18	+2.08%	960,956
2026-08-07	133.33	133.71	130.76	131.44	-1.11%	737,800
2026-08-06	135.62	135.62	132.56	132.92	-0.14%	845,600
2026-08-05	134.59	135.34	132.93	133.10	-1.30%	967,600
2026-08-04	134.18	137.03	132.76	134.85	-0.35%	1,174,600
2026-08-03	138.89	138.89	134.73	135.33	-1.93%	1,200,400
2026-07-31	136.60	138.49	135.34	138.00	+0.90%	1,181,500
2026-07-30	133.24	137.44	132.61	136.77	+0.60%	1,641,500
2026-07-29	138.53	140.08	135.48	135.95	-1.56%	703,600
2026-07-28	140.71	141.45	137.69	138.10	-1.64%	895,942
2026-07-27	144.09	144.81	140.37	140.40	-3.63%	635,308
2026-07-24	145.87	148.14	145.06	145.69	-0.34%	778,300
2026-07-23	143.43	146.32	143.30	146.19	+1.92%	751,600
2026-07-22	142.78	144.67	141.94	143.44	+1.09%	578,100
2026-07-21	144.28	144.76	140.96	141.90	-1.33%	645,600
2026-07-20	145.93	146.81	143.77	143.81	-0.85%	680,100
2026-07-17	148.07	148.07	144.14	145.05	-1.12%	705,700
2026-07-16	145.57	147.99	145.57	146.69	+0.96%	951,300
2026-07-15	148.56	149.45	144.55	145.29	-2.00%	867,300
2026-07-14	146.99	149.68	146.99	148.26	+1.48%	689,300
2026-07-13	145.82	147.24	144.09	146.10	+0.64%	655,400
2026-07-10	147.34	147.34	143.70	145.17	-1.47%	707,000
2026-07-09	146.81	148.17	146.50	147.34	+0.95%	626,700
2026-07-08	146.91	147.56	145.38	145.96	-0.12%	537,000
2026-07-07	145.76	147.41	143.96	146.13	+1.32%	609,900
2026-07-06	144.76	147.14	144.10	144.23	-0.25%	578,600
2026-07-02	145.10	145.72	142.77	144.59	+0.56%	505,500
2026-07-01	146.34	146.99	143.35	143.78	-2.02%	686,300
2026-06-30	147.68	150.29	146.66	146.74	-0.76%	744,200
2026-06-29	150.74	151.38	146.76	147.87	-1.90%	918,100
2026-06-26	149.75	152.00	149.13	150.74	+0.66%	815,300
2026-06-25	147.09	151.02	146.11	149.75	+1.81%	812,400
2026-06-24	146.54	147.76	144.90	147.09	+0.07%	831,900
2026-06-23	144.36	147.45	143.22	146.99	+1.34%	687,000
2026-06-22	143.66	146.49	143.29	145.04	+1.21%	697,300
2026-06-18	141.12	143.52	139.86	143.30	+1.70%	1,704,800
2026-06-17	141.64	141.64	139.79	140.91	+0.28%	717,300
2026-06-16	140.04	142.25	139.91	140.51	-0.13%	796,300
2026-06-15	139.20	142.47	139.15	140.69	-1.15%	771,700
2026-06-12	140.63	144.26	140.42	142.32	+1.42%	532,232
2026-06-11	141.93	143.00	139.78	140.33	-0.33%	694,554
2026-06-10	141.09	143.31	140.72	140.80	+0.14%	624,398
2026-06-09	141.06	141.90	139.63	140.61	-0.54%	510,900
2026-06-08	142.90	143.80	141.04	141.38	-0.79%	494,800
2026-06-05	142.04	143.69	141.84	142.50	-0.13%	496,700
2026-06-04	141.45	142.86	140.74	142.69	+0.96%	642,000
2026-06-03	141.60	143.46	141.29	141.33	-0.03%	517,600
2026-06-02	138.31	142.17	138.31	141.37	+2.19%	498,600
2026-06-01	139.57	140.95	137.81	138.34	-1.17%	801,100
2026-05-29	142.82	142.98	139.84	139.98	-2.20%	692,500
2026-05-28	145.38	147.47	142.71	143.13	-1.36%	524,700
2026-05-27	147.50	147.95	145.00	145.11	-3.03%	781,100
2026-05-26	152.59	152.88	149.63	149.65	-0.97%	755,000
2026-05-22	148.76	151.78	148.76	151.12	+1.27%	523,600
2026-05-21	149.00	150.62	148.12	149.22	+0.31%	687,500
2026-05-20	150.28	151.79	147.77	148.76	-0.95%	701,700
2026-05-19	148.63	150.50	147.18	150.19	+0.91%	552,400
2026-05-18	148.42	149.12	147.58	148.84	+0.51%	513,400
2026-05-15	149.37	149.37	146.56	148.08	+0.00%	820,200
2026-05-14	146.49	148.10	146.19	148.08	+1.43%	420,000
2026-05-13	145.11	146.29	143.90	145.99	+0.63%	540,000
2026-05-12	145.49	145.87	143.59	145.08	-0.15%	647,900
2026-05-11	143.44	145.68	143.32	145.30	+1.75%	629,800
2026-05-08	144.80	145.07	142.79	142.80	-0.92%	642,400
2026-05-07	143.13	144.50	141.47	144.13	-0.31%	755,400
2026-05-06	148.20	148.20	143.67	144.58	-1.29%	656,400
2026-05-05	147.21	148.48	146.43	146.47	-0.34%	547,200
2026-05-04	146.83	148.80	145.60	146.97	-0.33%	825,700
2026-05-01	147.78	150.45	146.76	147.46	-0.36%	1,382,500
2026-04-30	140.15	149.52	135.00	147.99	+6.63%	2,048,200
2026-04-29	138.89	139.55	137.93	138.79	+0.06%	1,038,700
2026-04-28	137.04	139.46	135.91	138.70	+2.74%	1,126,800
2026-04-27	134.57	136.72	133.64	135.00	+0.26%	1,071,100
2026-04-24	133.71	135.06	132.50	134.65	+0.76%	743,800
2026-04-23	132.70	134.48	132.70	133.63	+1.50%	593,600
2026-04-22	133.43	134.03	131.29	131.66	+0.95%	744,100
2026-04-21	132.75	132.93	129.38	130.42	-1.31%	694,400
2026-04-20	131.34	134.96	131.34	132.15	-1.56%	475,500
2026-04-17	130.90	135.27	129.88	134.24	+1.88%	1,281,500
2026-04-16	131.71	133.45	130.40	131.76	-0.09%	527,700
2026-04-15	131.65	132.59	131.03	131.88	-0.56%	678,900
2026-04-14	132.46	133.63	131.13	132.62	-0.35%	544,309
2026-04-13	135.88	135.91	131.53	133.09	-1.88%	744,634
2026-04-10	135.21	136.12	133.01	135.64	-0.13%	740,300
2026-04-09	134.07	137.77	133.34	135.82	+1.06%	735,200
2026-04-08	132.42	135.09	130.08	134.39	+0.22%	1,444,400
2026-04-07	132.95	135.28	132.65	134.09	+0.55%	622,557
2026-04-06	133.68	134.90	132.74	133.35	-0.53%	678,061
2026-04-02	134.33	135.53	133.52	134.06	+0.14%	426,400
2026-04-01	133.69	135.32	133.28	133.87	-0.59%	612,300
2026-03-31	135.47	136.28	133.74	134.67	-0.03%	726,700
2026-03-30	136.92	136.92	133.21	134.71	-0.56%	1,007,500
2026-03-27	137.14	139.09	135.08	135.47	-1.21%	851,391
2026-03-26	137.59	137.59	135.32	137.13	+0.72%	811,132
2026-03-25	137.40	138.08	135.38	136.15	-1.18%	805,162
2026-03-24	137.42	139.37	136.51	137.78	+0.54%	820,468
2026-03-23	134.00	138.55	133.25	137.04	+3.87%	1,315,326
2026-03-20	139.18	139.18	131.88	131.93	-4.56%	2,316,886
2026-03-19	134.13	138.30	134.13	138.24	+3.27%	1,313,775
2026-03-18	135.79	136.13	132.81	133.86	-1.62%	927,175
2026-03-17	136.15	139.45	135.38	136.07	-0.72%	606,887
2026-03-16	135.33	137.53	134.97	137.06	-0.38%	767,015
2026-03-13	136.70	137.64	135.66	137.58	+1.43%	625,200
2026-03-12	138.52	139.34	135.57	135.64	-2.32%	843,800
2026-03-11	139.54	140.33	138.14	138.86	-0.36%	495,100
2026-03-10	138.93	140.98	138.93	139.36	-0.49%	566,800
2026-03-09	143.67	143.67	138.66	140.05	-1.06%	961,500
2026-03-06	141.64	143.15	140.72	141.55	-0.16%	950,600
2026-03-05	141.89	142.41	140.53	141.77	-0.45%	502,900
2026-03-04	139.54	142.46	138.06	142.41	+1.24%	525,500
2026-03-03	141.65	142.25	137.83	140.66	-0.54%	679,300
2026-03-02	140.00	142.85	139.15	141.43	+1.87%	854,500
2026-02-27	139.25	139.27	137.22	138.84	+0.14%	814,500
2026-02-26	137.25	139.96	135.79	138.64	+0.99%	898,200
2026-02-25	137.23	137.82	134.70	137.28	+0.08%	811,700
2026-02-24	135.81	137.22	134.11	137.17	-0.54%	1,340,700
2026-02-23	136.19	138.31	136.02	137.91	+1.36%	1,178,100
2026-02-20	132.24	136.52	130.94	136.06	+2.82%	1,666,300
2026-02-19	130.04	134.97	129.41	132.33	-0.86%	2,069,800
2026-02-18	134.11	134.14	131.75	133.48	+0.63%	815,100
2026-02-17	133.39	133.39	131.04	132.65	-0.42%	683,000
2026-02-13	131.26	134.30	130.24	133.21	+1.29%	798,500
2026-02-12	132.14	134.81	130.62	131.51	-0.10%	568,100
2026-02-11	131.99	133.16	130.00	131.64	+0.74%	808,300
2026-02-10	130.87	132.09	130.14	130.67	-0.14%	483,600
2026-02-09	128.27	131.05	128.14	130.85	+1.77%	516,600
2026-02-06	128.44	129.83	128.17	128.58	+1.07%	1,037,100
2026-02-05	126.35	127.91	125.41	127.22	+0.67%	743,500
2026-02-04	127.76	128.35	124.20	126.37	-0.84%	741,200
2026-02-03	125.11	127.79	125.11	127.44	+2.52%	539,400
2026-02-02	124.38	125.76	123.70	124.31	-1.36%	654,100
2026-01-30	125.40	126.37	123.44	126.02	+0.44%	1,085,100
2026-01-29	125.50	126.00	123.84	125.47	+0.93%	693,100
2026-01-28	123.24	125.50	122.44	124.31	+1.21%	834,600
2026-01-27	121.49	123.13	121.22	122.82	+0.94%	536,500
2026-01-26	123.32	123.50	120.62	121.68	-0.52%	782,700
2026-01-23	122.34	122.56	121.17	122.31	+0.74%	555,700
2026-01-22	121.93	122.53	120.19	121.41	+0.78%	625,700
2026-01-21	120.85	122.70	119.99	120.47	+0.37%	832,400
2026-01-20	121.01	121.70	119.69	120.03	-0.34%	640,400
2026-01-16	116.98	120.79	116.98	120.44	+2.91%	1,198,700
2026-01-15	117.66	119.24	116.82	117.03	-0.65%	874,000
2026-01-14	118.74	119.40	117.75	117.80	-0.33%	860,100
2026-01-13	117.92	119.62	117.53	118.19	+0.42%	708,000
2026-01-12	118.57	119.44	117.33	117.70	-0.56%	435,900
2026-01-09	118.99	121.00	117.29	118.36	-0.27%	689,100
2026-01-08	118.72	119.97	118.43	118.68	-0.33%	591,600
2026-01-07	117.99	119.53	117.12	119.07	+1.28%	640,200
2026-01-06	119.90	119.90	116.07	117.57	-2.15%	843,100
2026-01-05	121.29	121.47	117.21	120.15	-0.69%	672,700
2026-01-02	119.38	121.17	118.48	120.99	+1.09%	377,100
2025-12-31	120.48	120.60	119.47	119.68	-0.94%	425,100
2025-12-30	121.38	121.40	119.95	120.82	+0.02%	506,500
2025-12-29	120.59	121.96	120.46	120.80	+0.27%	362,300
2025-12-26	121.21	121.21	119.39	120.48	-0.06%	287,000
2025-12-24	120.99	121.56	120.34	120.55	-0.83%	211,800
2025-12-23	119.89	121.59	119.26	121.56	+1.71%	429,600
2025-12-22	118.51	119.92	118.48	119.52	+1.27%	503,700
2025-12-19	117.68	118.94	117.03	118.02	+0.31%	1,600,300
2025-12-18	119.08	119.84	117.51	117.66	-0.82%	836,300
2025-12-17	118.81	119.54	117.32	118.63	+0.18%	897,000
2025-12-16	119.81	120.05	118.22	118.42	-1.37%	922,300
2025-12-15	119.27	120.11	118.30	120.06	-0.78%	1,000,800
2025-12-12	119.64	121.25	118.69	121.00	+1.24%	1,381,600
2025-12-11	118.53	119.70	117.00	119.52	+1.50%	780,600
2025-12-10	119.52	119.52	116.92	117.75	-1.32%	999,700
2025-12-09	120.55	122.02	119.28	119.32	-0.92%	680,200
2025-12-08	120.85	121.21	118.70	120.43	-0.93%	578,300
2025-12-05	121.63	122.70	121.20	121.56	+0.02%	835,100
2025-12-04	119.29	121.59	119.29	121.53	+1.28%	699,400
2025-12-03	118.95	120.81	118.49	119.99	+0.84%	657,100
2025-12-02	121.61	121.61	118.67	118.99	-1.80%	537,300
2025-12-01	120.82	121.55	119.76	121.17	-0.24%	630,700
2025-11-28	120.17	121.82	120.17	121.46	+1.73%	375,300
2025-11-26	117.99	120.65	116.84	119.40	+1.78%	1,062,800
2025-11-25	115.81	117.88	115.30	117.31	+0.99%	873,400
2025-11-24	116.40	117.10	115.19	116.16	-0.62%	1,140,700
2025-11-21	116.52	117.68	114.61	116.89	+0.46%	758,100
2025-11-20	116.11	118.81	114.84	116.35	+1.02%	1,722,600
2025-11-19	113.75	115.50	112.56	115.18	+1.39%	622,100
2025-11-18	113.86	115.34	113.56	113.60	-1.10%	819,200
2025-11-17	116.23	117.12	114.22	114.86	-0.93%	634,700
2025-11-14	112.66	116.49	111.55	115.94	+2.33%	845,200
2025-11-13	115.31	116.47	112.70	113.30	-1.74%	751,500
2025-11-12	114.33	115.78	114.33	115.31	+0.63%	466,100
2025-11-11	114.79	115.04	113.92	114.59	-0.20%	460,300
2025-11-10	114.74	115.58	113.12	114.82	+0.72%	608,500
2025-11-07	111.41	114.01	111.00	114.00	+2.12%	595,800
2025-11-06	111.00	112.50	110.62	111.63	+0.98%	399,000
2025-11-05	110.11	111.62	109.12	110.55	+0.33%	555,000
2025-11-04	110.66	111.62	109.13	110.19	-1.86%	1,263,300
2025-11-03	110.39	112.42	108.13	112.28	+2.55%	1,072,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.60%). Worst month: Dec (-4.25%). Based on 5 years of daily data (2022–2026).

Jan+0.94%
Feb+1.21%
Mar+0.35%
Apr+2.93%
May+0.90%
Jun+5.68%
Jul+2.15%
Aug+0.25%
Sep+0.89%
Oct+6.91%
Nov+7.60%
Dec-4.25%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is DT Midstream Inc's (DTM) latest close?

124.34 on 2026-10-30, from the Closelook data lake's daily price record.

What is DTM's 52-week high and low?

152.88 high and 106.00 low over the trailing 52 weeks, as of 2026-10-30.

What is DT Midstream Inc's strongest and weakest month historically?

Historically, DTM's strongest calendar month has been Nov (average +7.60%) and its weakest Dec (average -4.25%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DTM?

Mixed moving-average stack: Trades -0.9% vs the 50-day and -7.7% vs the 200-day average, 18.7% below the 52-week high and +18.9% off the 52-week low; a death cross printed 29 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DTM above its 50-day and 200-day moving averages?

DT Midstream Inc trades 0.9% below its 50-day and 7.7% below its 200-day moving average (0.1% above its 20-day). As of 2026-10-30.