Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.700
-0.050 (-1.82%)
Oct 30, 2025, 3:20 PM EDT - Market open
Martin Midstream Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.65 | 2.74 | 2.60 | 2.61 | - | -5.09% | 5,970 |
| Oct 29, 2025 | 2.74 | 2.79 | 2.73 | 2.75 | 2.75 | -1.43% | 4,906 |
| Oct 28, 2025 | 2.63 | 2.79 | 2.59 | 2.79 | 2.79 | 6.08% | 74,931 |
| Oct 27, 2025 | 2.70 | 2.75 | 2.60 | 2.63 | 2.63 | -2.59% | 8,957 |
| Oct 24, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.70 | - | 23,322 |
| Oct 23, 2025 | 2.77 | 2.80 | 2.70 | 2.70 | 2.70 | -1.10% | 47,908 |
| Oct 22, 2025 | 2.67 | 2.85 | 2.65 | 2.73 | 2.73 | 6.43% | 42,606 |
| Oct 21, 2025 | 2.55 | 2.66 | 2.54 | 2.57 | 2.57 | 0.59% | 29,678 |
| Oct 20, 2025 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | 2.00% | 34,712 |
| Oct 17, 2025 | 2.56 | 2.65 | 2.49 | 2.50 | 2.50 | -3.10% | 166,578 |
| Oct 16, 2025 | 2.75 | 2.99 | 2.52 | 2.58 | 2.58 | -16.50% | 115,456 |
| Oct 15, 2025 | 3.06 | 3.16 | 3.06 | 3.09 | 3.09 | -2.22% | 20,622 |
| Oct 14, 2025 | 3.09 | 3.16 | 3.00 | 3.16 | 3.16 | 2.10% | 132,920 |
| Oct 13, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 1.48% | 35,478 |
| Oct 10, 2025 | 3.05 | 3.14 | 3.05 | 3.05 | 3.05 | -2.09% | 8,246 |
| Oct 9, 2025 | 3.20 | 3.22 | 3.06 | 3.12 | 3.12 | -1.89% | 4,266 |
| Oct 8, 2025 | 3.12 | 3.18 | 3.11 | 3.18 | 3.18 | 2.06% | 9,099 |
| Oct 7, 2025 | 3.15 | 3.18 | 2.84 | 3.11 | 3.11 | -0.29% | 8,332 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.09 | 3.12 | 3.12 | 1.30% | 29,189 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -2.22% | 4,902 |
| Oct 2, 2025 | 3.23 | 3.26 | 3.15 | 3.15 | 3.15 | -4.83% | 22,848 |
| Oct 1, 2025 | 3.03 | 3.31 | 3.02 | 3.31 | 3.31 | 8.17% | 9,820 |
| Sep 30, 2025 | 3.10 | 3.16 | 3.06 | 3.06 | 3.06 | -4.08% | 8,906 |
| Sep 29, 2025 | 3.18 | 3.19 | 3.16 | 3.19 | 3.19 | - | 1,810 |
| Sep 26, 2025 | 2.98 | 3.20 | 2.98 | 3.19 | 3.19 | 5.11% | 25,170 |
| Sep 25, 2025 | 3.08 | 3.09 | 2.97 | 3.04 | 3.04 | -2.72% | 1,563 |
| Sep 24, 2025 | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | 0.32% | 4,065 |
| Sep 23, 2025 | 2.97 | 3.19 | 2.97 | 3.11 | 3.11 | 2.30% | 12,366 |
| Sep 22, 2025 | 2.93 | 3.12 | 2.93 | 3.04 | 3.04 | 1.67% | 5,386 |
| Sep 19, 2025 | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | -2.61% | 15,875 |
| Sep 18, 2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3.07 | - | 3,089 |
| Sep 17, 2025 | 3.08 | 3.19 | 3.05 | 3.07 | 3.07 | 0.33% | 13,165 |
| Sep 16, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.06 | -1.29% | 4,074 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 3.10 | 1.64% | 4,288 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -2.24% | 4,545 |
| Sep 11, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.12 | 0.32% | 1,085 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.06 | 3.11 | 3.11 | -2.96% | 12,557 |
| Sep 9, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.21 | -1.99% | 4,393 |
| Sep 8, 2025 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 3.48% | 9,870 |
| 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 |