Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.580
-0.040 (-1.10%)
Feb 21, 2025, 4:00 PM EST - Market closed
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 3.64 | 3.70 | 3.50 | 3.66 | 3.66 | 0.27% | 83,918 |
| Jan 15, 2025 | 3.42 | 3.69 | 3.38 | 3.65 | 3.65 | 7.35% | 292,670 |
| Jan 14, 2025 | 3.32 | 3.46 | 3.31 | 3.40 | 3.40 | 2.72% | 102,451 |
| Jan 13, 2025 | 3.25 | 3.34 | 3.17 | 3.31 | 3.31 | 1.85% | 86,603 |
| Jan 10, 2025 | 3.22 | 3.29 | 3.18 | 3.25 | 3.25 | 0.62% | 106,825 |
| Jan 8, 2025 | 3.21 | 3.26 | 3.11 | 3.23 | 3.23 | 0.62% | 108,379 |
| Jan 7, 2025 | 3.29 | 3.29 | 3.10 | 3.21 | 3.21 | -2.43% | 174,612 |
| Jan 6, 2025 | 3.42 | 3.42 | 3.26 | 3.29 | 3.29 | -3.24% | 231,364 |
| Jan 3, 2025 | 3.47 | 3.49 | 3.33 | 3.40 | 3.40 | -0.58% | 121,491 |
| Jan 2, 2025 | 3.59 | 3.59 | 3.34 | 3.42 | 3.42 | -4.74% | 157,372 |
| Dec 31, 2024 | 3.56 | 3.63 | 3.40 | 3.59 | 3.59 | -0.55% | 336,318 |
| Dec 30, 2024 | 3.77 | 3.77 | 3.55 | 3.61 | 3.61 | -3.73% | 188,606 |
| Dec 27, 2024 | 3.96 | 3.97 | 3.58 | 3.75 | 3.75 | -6.48% | 466,085 |
| Dec 26, 2024 | 4.01 | 4.02 | 4.00 | 4.01 | 4.01 | - | 601,512 |
| Dec 24, 2024 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | - | 61,241 |
| Dec 23, 2024 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | - | 63,716 |
| Dec 20, 2024 | 4.00 | 4.01 | 3.99 | 4.01 | 4.01 | 0.25% | 121,710 |
| Dec 19, 2024 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | - | 139,871 |
| Dec 18, 2024 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | - | 95,151 |
| Dec 17, 2024 | 3.99 | 4.01 | 3.99 | 4.00 | 4.00 | - | 63,734 |
| Dec 16, 2024 | 4.00 | 4.02 | 3.99 | 4.00 | 4.00 | - | 195,863 |
| Dec 13, 2024 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 112,329 |
| Dec 12, 2024 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 58,585 |
| Dec 11, 2024 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | 0.25% | 84,344 |
| Dec 10, 2024 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | -0.25% | 63,043 |
| Dec 9, 2024 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.25% | 106,437 |
| Dec 6, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - | 124,894 |
| Dec 5, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | - | 75,048 |
| Dec 4, 2024 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | - | 55,036 |
| Dec 3, 2024 | 3.99 | 4.00 | 3.98 | 3.99 | 3.99 | -0.13% | 88,134 |
| Dec 2, 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 3.99 | 0.38% | 51,870 |
| Nov 29, 2024 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 93,179 |
| Nov 27, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | - | 56,984 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | -0.25% | 47,516 |
| Nov 25, 2024 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 121,562 |
| Nov 22, 2024 | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 82,672 |
| Nov 21, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | -0.25% | 71,832 |
| Nov 20, 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 58,611 |
| Nov 19, 2024 | 3.99 | 4.02 | 3.97 | 3.98 | 3.98 | -0.50% | 73,308 |
| Nov 18, 2024 | 3.98 | 4.01 | 3.98 | 4.00 | 4.00 | 0.76% | 194,747 |
| Nov 15, 2024 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | 91,945 |
| Nov 14, 2024 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 123,936 |
| Nov 13, 2024 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.25% | 139,944 |
| Nov 12, 2024 | 3.99 | 4.00 | 3.95 | 3.96 | 3.96 | -0.75% | 138,939 |
| Nov 11, 2024 | 3.96 | 4.00 | 3.96 | 3.99 | 3.99 | 0.50% | 84,219 |
| Nov 8, 2024 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | - | 56,392 |
| Nov 7, 2024 | 3.96 | 3.98 | 3.95 | 3.97 | 3.97 | 0.25% | 33,000 |
| Nov 6, 2024 | 3.98 | 3.98 | 3.95 | 3.96 | 3.95 | -0.25% | 82,856 |
| Nov 5, 2024 | 3.97 | 3.98 | 3.96 | 3.97 | 3.96 | 0.25% | 64,865 |
| Nov 4, 2024 | 3.97 | 3.98 | 3.95 | 3.96 | 3.95 | -0.50% | 228,037 |
| Nov 1, 2024 | 3.98 | 3.98 | 3.96 | 3.98 | 3.97 | 0.25% | 162,835 |
| Oct 31, 2024 | 3.97 | 3.98 | 3.97 | 3.97 | 3.96 | - | 92,707 |
| Oct 30, 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.96 | -0.50% | 46,307 |
| Oct 29, 2024 | 4.00 | 4.00 | 3.97 | 3.99 | 3.98 | -0.25% | 32,258 |
| Oct 28, 2024 | 4.00 | 4.01 | 3.98 | 4.00 | 3.99 | - | 154,933 |
| Oct 25, 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 3.99 | 0.25% | 57,422 |
| Oct 24, 2024 | 4.00 | 4.00 | 3.98 | 3.99 | 3.98 | 0.25% | 19,683 |
| Oct 23, 2024 | 3.99 | 4.00 | 3.98 | 3.98 | 3.97 | -0.25% | 45,788 |
| Oct 22, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.98 | - | 76,238 |
| Oct 21, 2024 | 3.98 | 3.99 | 3.96 | 3.99 | 3.98 | 0.13% | 154,667 |
| Oct 18, 2024 | 3.98 | 3.99 | 3.96 | 3.99 | 3.98 | 0.13% | 161,920 |
| Oct 17, 2024 | 3.96 | 3.99 | 3.95 | 3.98 | 3.97 | -0.50% | 155,664 |
| Oct 16, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 3.99 | 0.50% | 140,900 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.96 | 3.98 | 3.97 | -0.50% | 81,639 |
| Oct 14, 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 3.99 | 0.25% | 57,582 |
| Oct 11, 2024 | 3.99 | 3.99 | 3.96 | 3.99 | 3.98 | - | 84,266 |
| Oct 10, 2024 | 3.98 | 3.99 | 3.96 | 3.99 | 3.98 | 0.25% | 70,030 |
| Oct 9, 2024 | 3.95 | 4.00 | 3.95 | 3.98 | 3.97 | -0.13% | 135,638 |
| Oct 8, 2024 | 4.00 | 4.00 | 3.97 | 3.99 | 3.98 | -0.13% | 110,218 |
| Oct 7, 2024 | 3.95 | 3.99 | 3.94 | 3.99 | 3.98 | 0.88% | 435,476 |
| Oct 4, 2024 | 3.94 | 3.98 | 3.93 | 3.96 | 3.95 | 9.86% | 546,751 |
| Oct 3, 2024 | 3.76 | 3.76 | 3.57 | 3.60 | 3.59 | -5.01% | 110,131 |
| Oct 2, 2024 | 3.65 | 3.79 | 3.63 | 3.79 | 3.78 | 3.27% | 75,725 |
| Oct 1, 2024 | 3.67 | 3.67 | 3.54 | 3.67 | 3.66 | 0.55% | 31,877 |
| Sep 30, 2024 | 3.62 | 3.66 | 3.59 | 3.65 | 3.64 | - | 28,389 |
| Sep 27, 2024 | 3.62 | 3.68 | 3.56 | 3.65 | 3.64 | 1.67% | 17,812 |