Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.840
-0.170 (-5.65%)
Apr 28, 2025, 4:00 PM EDT - Market closed
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.02 | 3.08 | 2.83 | 2.84 | 2.84 | -5.65% | 59,102 |
| Apr 25, 2025 | 2.92 | 3.12 | 2.76 | 3.01 | 3.01 | 3.79% | 131,972 |
| Apr 24, 2025 | 2.73 | 2.94 | 2.71 | 2.90 | 2.90 | 6.62% | 55,629 |
| Apr 23, 2025 | 2.72 | 2.91 | 2.70 | 2.72 | 2.72 | 1.49% | 99,694 |
| Apr 22, 2025 | 2.67 | 2.78 | 2.63 | 2.68 | 2.68 | 0.37% | 77,509 |
| Apr 21, 2025 | 2.66 | 2.74 | 2.60 | 2.67 | 2.67 | 0.75% | 63,643 |
| Apr 17, 2025 | 2.80 | 2.80 | 2.62 | 2.65 | 2.65 | -3.28% | 72,114 |
| Apr 16, 2025 | 2.80 | 2.91 | 2.66 | 2.74 | 2.74 | -3.18% | 67,759 |
| Apr 15, 2025 | 2.88 | 2.97 | 2.75 | 2.83 | 2.83 | -0.35% | 95,622 |
| Apr 14, 2025 | 2.83 | 2.90 | 2.80 | 2.84 | 2.84 | 1.79% | 45,615 |
| Apr 11, 2025 | 2.78 | 2.87 | 2.67 | 2.79 | 2.79 | 0.36% | 81,747 |
| Apr 10, 2025 | 2.73 | 2.80 | 2.56 | 2.78 | 2.78 | -0.71% | 85,381 |
| Apr 9, 2025 | 2.77 | 2.85 | 2.61 | 2.80 | 2.80 | 1.08% | 104,680 |
| Apr 8, 2025 | 2.97 | 3.04 | 2.76 | 2.77 | 2.77 | -5.46% | 82,560 |
| Apr 7, 2025 | 3.02 | 3.10 | 2.89 | 2.93 | 2.93 | -6.09% | 76,735 |
| Apr 4, 2025 | 3.38 | 3.45 | 3.10 | 3.12 | 3.12 | -9.83% | 108,555 |
| Apr 3, 2025 | 3.51 | 3.58 | 3.39 | 3.46 | 3.46 | -3.35% | 65,750 |
| Apr 2, 2025 | 3.51 | 3.64 | 3.50 | 3.58 | 3.58 | 0.85% | 45,330 |
| Apr 1, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | 3.55 | -1.39% | 42,260 |
| Mar 31, 2025 | 3.55 | 3.60 | 3.46 | 3.60 | 3.60 | 1.12% | 49,664 |
| Mar 28, 2025 | 3.59 | 3.69 | 3.44 | 3.56 | 3.56 | -1.93% | 62,416 |
| Mar 27, 2025 | 3.60 | 3.69 | 3.57 | 3.63 | 3.63 | -0.55% | 43,033 |
| Mar 26, 2025 | 3.72 | 3.74 | 3.62 | 3.65 | 3.65 | -1.62% | 61,837 |
| Mar 25, 2025 | 3.63 | 3.73 | 3.57 | 3.71 | 3.71 | 1.37% | 68,587 |
| Mar 24, 2025 | 3.70 | 3.85 | 3.56 | 3.66 | 3.66 | -1.08% | 61,887 |
| Mar 21, 2025 | 3.68 | 3.75 | 3.56 | 3.70 | 3.70 | 0.54% | 165,770 |
| Mar 20, 2025 | 3.64 | 3.82 | 3.56 | 3.68 | 3.68 | 0.82% | 68,451 |
| Mar 19, 2025 | 3.66 | 3.77 | 3.56 | 3.65 | 3.65 | -0.54% | 35,723 |
| Mar 18, 2025 | 3.72 | 3.72 | 3.60 | 3.67 | 3.67 | -2.39% | 47,078 |
| Mar 17, 2025 | 3.73 | 3.82 | 3.68 | 3.76 | 3.76 | 0.53% | 59,907 |
| Mar 14, 2025 | 3.75 | 3.87 | 3.60 | 3.74 | 3.74 | 1.08% | 110,067 |
| Mar 13, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | 3.70 | -2.63% | 100,360 |
| Mar 12, 2025 | 3.73 | 3.88 | 3.65 | 3.80 | 3.80 | 2.15% | 83,172 |
| Mar 11, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 3.72 | 2.48% | 975,731 |
| Mar 10, 2025 | 3.61 | 3.71 | 3.55 | 3.63 | 3.63 | -0.55% | 87,084 |
| Mar 7, 2025 | 3.61 | 3.75 | 3.57 | 3.65 | 3.65 | 0.27% | 76,824 |
| Mar 6, 2025 | 3.61 | 3.74 | 3.60 | 3.64 | 3.64 | - | 75,095 |
| Mar 5, 2025 | 3.64 | 3.81 | 3.55 | 3.64 | 3.64 | -0.27% | 65,512 |
| Mar 4, 2025 | 3.74 | 3.80 | 3.63 | 3.65 | 3.65 | -2.67% | 66,770 |
| Mar 3, 2025 | 3.77 | 3.90 | 3.66 | 3.75 | 3.75 | - | 75,560 |
| Feb 28, 2025 | 3.69 | 3.75 | 3.63 | 3.75 | 3.75 | 2.46% | 60,130 |
| Feb 27, 2025 | 3.68 | 3.75 | 3.59 | 3.66 | 3.66 | -0.54% | 89,058 |
| Feb 26, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 3.68 | 1.24% | 71,390 |
| Feb 25, 2025 | 3.56 | 3.68 | 3.55 | 3.64 | 3.64 | 1.82% | 79,340 |
| Feb 24, 2025 | 3.58 | 3.64 | 3.54 | 3.57 | 3.57 | -0.28% | 69,659 |
| Feb 21, 2025 | 3.64 | 3.65 | 3.54 | 3.58 | 3.58 | -1.10% | 78,747 |
| Feb 20, 2025 | 3.63 | 3.67 | 3.57 | 3.62 | 3.62 | -0.55% | 65,660 |
| Feb 19, 2025 | 3.52 | 3.65 | 3.49 | 3.64 | 3.64 | 3.12% | 76,478 |
| Feb 18, 2025 | 3.48 | 3.59 | 3.46 | 3.53 | 3.53 | 1.44% | 169,541 |
| Feb 14, 2025 | 3.59 | 3.59 | 3.46 | 3.48 | 3.48 | -3.33% | 65,088 |