Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.145
+0.034 (1.09%)
At close: Oct 8, 2025, 4:00 PM EDT
3.175
+0.030 (0.95%)
After-hours: Oct 8, 2025, 4:00 PM EDT
Martin Midstream Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | - | -0.03% | 2,933 |
| Oct 7, 2025 | 3.15 | 3.18 | 2.84 | 3.11 | 3.11 | -0.29% | 8,332 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.09 | 3.12 | 3.12 | 1.30% | 29,189 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -2.22% | 4,902 |
| Oct 2, 2025 | 3.23 | 3.26 | 3.15 | 3.15 | 3.15 | -4.83% | 22,848 |
| Oct 1, 2025 | 3.03 | 3.31 | 3.02 | 3.31 | 3.31 | 8.17% | 9,820 |
| Sep 30, 2025 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -4.08% | 8,906 |
| Sep 29, 2025 | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | - | 1,810 |
| Sep 26, 2025 | 2.98 | 3.20 | 2.98 | 3.19 | 3.19 | 5.11% | 25,170 |
| Sep 25, 2025 | 3.08 | 3.09 | 2.97 | 3.04 | 3.04 | -2.72% | 1,563 |
| Sep 24, 2025 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | 0.32% | 4,065 |
| Sep 23, 2025 | 2.97 | 3.19 | 2.97 | 3.11 | 3.11 | 2.30% | 12,366 |
| Sep 22, 2025 | 2.93 | 3.12 | 2.93 | 3.04 | 3.04 | 1.67% | 5,386 |
| Sep 19, 2025 | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | -2.61% | 15,875 |
| Sep 18, 2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3.07 | - | 3,089 |
| Sep 17, 2025 | 3.08 | 3.19 | 3.05 | 3.07 | 3.07 | 0.33% | 13,165 |
| Sep 16, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -1.29% | 4,074 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 4,288 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -2.24% | 4,545 |
| Sep 11, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | 0.32% | 1,085 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.06 | 3.11 | 3.11 | -2.96% | 12,557 |
| Sep 9, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -1.99% | 4,393 |
| Sep 8, 2025 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 3.48% | 9,870 |
| Sep 5, 2025 | 3.32 | 3.41 | 3.16 | 3.16 | 3.16 | -5.39% | 362,320 |
| Sep 4, 2025 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 24,960 |
| Sep 3, 2025 | 3.40 | 3.47 | 3.34 | 3.38 | 3.38 | 1.20% | 11,022 |
| Sep 2, 2025 | 3.35 | 3.43 | 3.32 | 3.34 | 3.34 | -2.62% | 12,391 |
| Aug 29, 2025 | 3.41 | 3.43 | 3.33 | 3.43 | 3.43 | 3.00% | 2,644 |
| Aug 28, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.33 | -2.12% | 3,277 |
| Aug 27, 2025 | 3.25 | 3.46 | 3.15 | 3.40 | 3.40 | -0.82% | 4,249 |
| Aug 26, 2025 | 3.24 | 3.43 | 3.24 | 3.43 | 3.43 | -0.72% | 1,505 |
| Aug 25, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.46 | 0.14% | 12,315 |
| Aug 22, 2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3.45 | 1.47% | 3,510 |
| Aug 21, 2025 | 3.27 | 3.40 | 3.27 | 3.40 | 3.40 | -1.16% | 10,387 |
| Aug 20, 2025 | 3.39 | 3.47 | 3.34 | 3.44 | 3.44 | 3.90% | 7,278 |
| Aug 19, 2025 | 3.38 | 3.54 | 3.31 | 3.31 | 3.31 | -0.69% | 4,542 |
| Aug 18, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -2.23% | 1,052 |
| Aug 15, 2025 | 3.37 | 3.44 | 3.29 | 3.41 | 3.41 | -2.01% | 5,547 |
| Aug 14, 2025 | 3.42 | 3.50 | 3.24 | 3.48 | 3.48 | 1.46% | 26,944 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | -0.29% | 10,846 |
| Aug 12, 2025 | 3.22 | 3.44 | 3.11 | 3.44 | 3.44 | 5.52% | 16,302 |
| Aug 11, 2025 | 3.14 | 3.35 | 2.85 | 3.26 | 3.26 | 3.82% | 23,463 |
| Aug 8, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 1.62% | 3,811 |
| Aug 7, 2025 | 3.09 | 3.09 | 3.01 | 3.09 | 3.09 | 0.98% | 9,293 |
| Aug 6, 2025 | 2.99 | 3.09 | 2.99 | 3.06 | 3.06 | -0.16% | 2,870 |
| Aug 5, 2025 | 2.88 | 3.08 | 2.83 | 3.07 | 3.06 | 2.17% | 28,073 |
| Aug 4, 2025 | 2.88 | 3.00 | 2.85 | 3.00 | 3.00 | 2.74% | 43,518 |
| Aug 1, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.34% | 4,464 |
| Jul 31, 2025 | 2.88 | 2.93 | 2.76 | 2.93 | 2.93 | -0.68% | 19,688 |
| Jul 30, 2025 | 2.81 | 3.03 | 2.81 | 2.95 | 2.95 | 3.51% | 23,720 |