Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.600
+0.040 (1.12%)
Mar 31, 2025, 4:00 PM EDT - Market closed
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.55 | 3.55 | 3.47 | 3.52 | - | -1.12% | 23,720 |
| 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 |
| Feb 13, 2025 | 3.46 | 3.65 | 3.46 | 3.60 | 3.60 | 0.56% | 83,271 |
| Feb 12, 2025 | 3.58 | 3.74 | 3.48 | 3.58 | 3.58 | -1.10% | 70,322 |
| Feb 11, 2025 | 3.56 | 3.73 | 3.44 | 3.62 | 3.62 | 1.12% | 74,592 |
| Feb 10, 2025 | 3.66 | 3.75 | 3.54 | 3.58 | 3.58 | -2.19% | 69,013 |
| Feb 7, 2025 | 3.66 | 3.70 | 3.63 | 3.66 | 3.66 | -0.54% | 78,964 |
| Feb 6, 2025 | 3.69 | 3.75 | 3.61 | 3.68 | 3.68 | - | 81,100 |
| Feb 5, 2025 | 3.60 | 3.71 | 3.53 | 3.68 | 3.68 | 2.79% | 78,081 |
| Feb 4, 2025 | 3.57 | 3.64 | 3.45 | 3.58 | 3.58 | -0.28% | 85,136 |
| Feb 3, 2025 | 3.57 | 3.70 | 3.46 | 3.59 | 3.59 | -1.10% | 68,518 |
| Jan 31, 2025 | 3.68 | 3.68 | 3.33 | 3.63 | 3.63 | -1.89% | 103,822 |
| Jan 30, 2025 | 3.66 | 3.70 | 3.52 | 3.70 | 3.70 | 1.37% | 142,055 |
| Jan 29, 2025 | 3.45 | 3.69 | 3.43 | 3.65 | 3.65 | 5.49% | 75,494 |
| Jan 28, 2025 | 3.49 | 3.56 | 3.45 | 3.46 | 3.46 | -1.42% | 71,003 |
| Jan 27, 2025 | 3.55 | 3.60 | 3.48 | 3.51 | 3.51 | -1.40% | 73,230 |
| Jan 24, 2025 | 3.56 | 3.59 | 3.45 | 3.56 | 3.56 | -0.28% | 76,763 |
| Jan 23, 2025 | 3.44 | 3.61 | 3.38 | 3.57 | 3.57 | 2.29% | 91,836 |
| Jan 22, 2025 | 3.65 | 3.78 | 3.49 | 3.49 | 3.49 | -4.12% | 71,928 |
| Jan 21, 2025 | 3.57 | 3.66 | 3.46 | 3.64 | 3.64 | 2.25% | 104,608 |
| Jan 17, 2025 | 3.67 | 3.69 | 3.55 | 3.56 | 3.56 | -2.73% | 78,038 |