Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.160
-0.180 (-5.39%)
At close: Sep 5, 2025, 4:00 PM
3.170
+0.010 (0.32%)
After-hours: Sep 5, 2025, 4:10 PM EDT
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 2.78 | 2.97 | 2.78 | 2.85 | 2.85 | 1.79% | 12,295 |
| Jul 28, 2025 | 2.79 | 2.84 | 2.76 | 2.80 | 2.80 | - | 17,273 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | - | 13,445 |
| Jul 24, 2025 | 2.66 | 2.90 | 2.66 | 2.80 | 2.80 | -2.44% | 26,786 |
| Jul 23, 2025 | 2.87 | 2.94 | 2.85 | 2.87 | 2.87 | -0.35% | 7,703 |
| Jul 22, 2025 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | - | 7,222 |
| Jul 21, 2025 | 2.91 | 2.96 | 2.87 | 2.88 | 2.88 | -1.03% | 8,369 |
| Jul 18, 2025 | 2.95 | 2.97 | 2.87 | 2.91 | 2.91 | -2.68% | 16,053 |
| Jul 17, 2025 | 2.92 | 3.03 | 2.85 | 2.99 | 2.99 | 2.40% | 59,094 |
| Jul 16, 2025 | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 11,078 |
| Jul 15, 2025 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | 1.21% | 7,947 |
| Jul 14, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.19% | 11,682 |
| Jul 11, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 0.33% | 4,436 |
| Jul 10, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 16,306 |
| Jul 9, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 0.87% | 6,217 |
| Jul 8, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 0.47% | 7,733 |
| Jul 7, 2025 | 3.03 | 3.07 | 2.99 | 2.99 | 2.99 | -2.13% | 2,008 |
| Jul 3, 2025 | 3.08 | 3.09 | 3.01 | 3.06 | 3.05 | 0.49% | 9,410 |
| Jul 2, 2025 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 0.33% | 16,841 |
| Jul 1, 2025 | 2.98 | 3.07 | 2.96 | 3.03 | 3.03 | 2.71% | 7,086 |
| Jun 30, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 4,354 |
| Jun 27, 2025 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | -0.67% | 4,344 |
| Jun 26, 2025 | 2.99 | 3.07 | 2.99 | 3.00 | 3.00 | -1.32% | 10,714 |