Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.950
+0.224 (8.22%)
Jan 22, 2026, 4:00 PM EST - Market closed
Martin Midstream Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 2.76 | 2.95 | 2.76 | 2.90 | 2.90 | 6.38% | 12,404 |
| Jan 21, 2026 | 2.84 | 2.91 | 2.71 | 2.73 | 2.73 | -2.99% | 11,496 |
| Jan 20, 2026 | 2.81 | 2.91 | 2.81 | 2.81 | 2.81 | -2.43% | 6,487 |
| Jan 16, 2026 | 2.85 | 3.02 | 2.81 | 2.88 | 2.88 | 1.77% | 7,670 |
| Jan 15, 2026 | 2.90 | 2.99 | 2.81 | 2.83 | 2.83 | 2.91% | 8,252 |
| Jan 14, 2026 | 2.97 | 2.98 | 2.75 | 2.75 | 2.75 | -8.94% | 4,371 |
| Jan 13, 2026 | 2.93 | 3.02 | 2.92 | 3.02 | 3.02 | 1.00% | 6,139 |
| Jan 12, 2026 | 2.96 | 3.01 | 2.94 | 2.99 | 2.99 | 1.01% | 7,790 |
| Jan 9, 2026 | 3.01 | 3.03 | 2.92 | 2.96 | 2.96 | -2.95% | 6,324 |
| Jan 8, 2026 | 2.86 | 3.07 | 2.85 | 3.05 | 3.05 | 4.45% | 42,162 |
| Jan 7, 2026 | 2.78 | 3.01 | 2.78 | 2.92 | 2.92 | 7.75% | 24,680 |
| Jan 6, 2026 | 2.70 | 2.78 | 2.70 | 2.71 | 2.71 | -0.73% | 9,609 |
| Jan 5, 2026 | 2.68 | 2.79 | 2.62 | 2.73 | 2.73 | 1.11% | 19,960 |
| Jan 2, 2026 | 2.60 | 2.72 | 2.43 | 2.70 | 2.70 | 3.45% | 11,460 |
| Dec 31, 2025 | 2.72 | 2.79 | 2.60 | 2.61 | 2.61 | -2.61% | 31,752 |
| Dec 30, 2025 | 2.73 | 2.77 | 2.60 | 2.68 | 2.68 | 1.52% | 21,451 |
| Dec 29, 2025 | 2.62 | 2.82 | 2.56 | 2.64 | 2.64 | 0.76% | 18,609 |
| Dec 26, 2025 | 2.63 | 2.72 | 2.62 | 2.62 | 2.62 | - | 26,121 |
| Dec 24, 2025 | 2.60 | 2.65 | 2.55 | 2.62 | 2.62 | 0.77% | 22,566 |
| Dec 23, 2025 | 2.50 | 2.65 | 2.45 | 2.60 | 2.60 | 4.00% | 27,188 |
| Dec 22, 2025 | 2.28 | 2.59 | 2.21 | 2.50 | 2.50 | 10.62% | 70,074 |
| Dec 19, 2025 | 2.34 | 2.50 | 2.26 | 2.26 | 2.26 | -6.61% | 46,688 |
| Dec 18, 2025 | 2.33 | 2.44 | 2.32 | 2.42 | 2.42 | 3.86% | 11,158 |
| Dec 17, 2025 | 2.37 | 2.44 | 2.30 | 2.33 | 2.33 | -1.69% | 27,047 |
| Dec 16, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -4.05% | 22,289 |
| Dec 15, 2025 | 2.57 | 2.61 | 2.47 | 2.47 | 2.47 | -5.00% | 25,301 |
| Dec 12, 2025 | 2.53 | 2.61 | 2.52 | 2.60 | 2.60 | - | 16,921 |
| Dec 11, 2025 | 2.59 | 2.69 | 2.52 | 2.60 | 2.60 | -1.52% | 33,680 |
| Dec 10, 2025 | 2.62 | 2.71 | 2.62 | 2.64 | 2.64 | -1.86% | 11,702 |
| Dec 9, 2025 | 2.76 | 2.78 | 2.66 | 2.69 | 2.69 | -4.27% | 19,324 |
| Dec 8, 2025 | 2.55 | 2.94 | 2.53 | 2.81 | 2.81 | 10.20% | 123,393 |
| Dec 5, 2025 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | -1.92% | 6,597 |
| Dec 4, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -0.57% | 4,678 |
| Dec 3, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | -0.57% | 15,526 |
| Dec 2, 2025 | 2.59 | 2.63 | 2.55 | 2.63 | 2.63 | 1.15% | 4,661 |
| Dec 1, 2025 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | -0.38% | 10,771 |
| Nov 28, 2025 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -0.34% | 5,270 |
| Nov 26, 2025 | 2.62 | 2.67 | 2.60 | 2.62 | 2.62 | -1.91% | 4,440 |
| Nov 25, 2025 | 2.62 | 2.67 | 2.56 | 2.67 | 2.67 | 1.52% | 33,726 |
| Nov 24, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | -0.57% | 5,814 |
| Nov 21, 2025 | 2.63 | 2.65 | 2.60 | 2.65 | 2.65 | -0.94% | 6,639 |
| Nov 20, 2025 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 3.09% | 8,982 |
| Nov 19, 2025 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | -1.52% | 3,818 |
| Nov 18, 2025 | 2.64 | 2.65 | 2.55 | 2.63 | 2.63 | 0.96% | 9,508 |
| Nov 17, 2025 | 2.57 | 2.64 | 2.57 | 2.61 | 2.61 | -0.57% | 11,006 |
| Nov 14, 2025 | 2.65 | 2.72 | 2.59 | 2.62 | 2.62 | -1.13% | 5,425 |
| Nov 13, 2025 | 2.64 | 2.71 | 2.57 | 2.65 | 2.65 | 1.92% | 11,720 |
| Nov 12, 2025 | 2.63 | 2.64 | 2.55 | 2.60 | 2.60 | - | 9,623 |
| Nov 11, 2025 | 2.62 | 2.65 | 2.60 | 2.60 | 2.60 | - | 22,358 |
| Nov 10, 2025 | 2.53 | 2.63 | 2.53 | 2.60 | 2.60 | -0.38% | 61,757 |