Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.990
-0.010 (-0.25%)
Nov 21, 2024, 4:00 PM EST - Market closed
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.96 | -0.25% | 82,856 |
| Nov 5, 2024 | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | 0.25% | 64,865 |
| Nov 4, 2024 | 3.97 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 228,037 |
| Nov 1, 2024 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | 0.25% | 162,835 |
| Oct 31, 2024 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | - | 92,707 |
| Oct 30, 2024 | 4.00 | 4.00 | 3.97 | 3.97 | 3.97 | -0.50% | 46,307 |
| Oct 29, 2024 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.25% | 32,258 |
| Oct 28, 2024 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 154,933 |
| Oct 25, 2024 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.25% | 57,422 |
| Oct 24, 2024 | 4.00 | 4.00 | 3.98 | 3.99 | 3.99 | 0.25% | 19,683 |
| Oct 23, 2024 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | -0.25% | 45,788 |
| Oct 22, 2024 | 3.98 | 4.00 | 3.98 | 3.99 | 3.99 | - | 76,238 |
| Oct 21, 2024 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 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 | 3.98 | -0.50% | 155,664 |
| Oct 16, 2024 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 0.50% | 140,900 |
| Oct 15, 2024 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 81,639 |
| Oct 14, 2024 | 3.98 | 4.00 | 3.97 | 4.00 | 4.00 | 0.25% | 57,582 |
| Oct 11, 2024 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | - | 84,266 |
| Oct 10, 2024 | 3.98 | 3.99 | 3.96 | 3.99 | 3.99 | 0.25% | 70,030 |
| Oct 9, 2024 | 3.95 | 4.00 | 3.95 | 3.98 | 3.98 | -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 | 3.99 | 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 | 3.60 | -5.01% | 110,131 |
| Oct 2, 2024 | 3.65 | 3.79 | 3.63 | 3.79 | 3.79 | 3.27% | 75,725 |
| Oct 1, 2024 | 3.67 | 3.67 | 3.54 | 3.67 | 3.67 | 0.55% | 31,877 |
| Sep 30, 2024 | 3.62 | 3.66 | 3.59 | 3.65 | 3.65 | - | 28,389 |
| Sep 27, 2024 | 3.62 | 3.68 | 3.56 | 3.65 | 3.65 | 1.67% | 17,812 |
| Sep 26, 2024 | 3.57 | 3.64 | 3.57 | 3.59 | 3.59 | 1.13% | 16,555 |
| Sep 25, 2024 | 3.40 | 3.59 | 3.36 | 3.55 | 3.55 | -2.74% | 39,808 |
| Sep 24, 2024 | 3.54 | 3.70 | 3.54 | 3.65 | 3.65 | - | 67,683 |
| Sep 23, 2024 | 3.53 | 3.66 | 3.53 | 3.65 | 3.65 | 0.55% | 46,933 |
| Sep 20, 2024 | 3.55 | 3.63 | 3.55 | 3.63 | 3.63 | 0.28% | 46,618 |
| Sep 19, 2024 | 3.60 | 3.64 | 3.57 | 3.62 | 3.62 | 1.40% | 28,733 |
| Sep 18, 2024 | 3.53 | 3.63 | 3.51 | 3.57 | 3.57 | 0.56% | 37,111 |
| Sep 17, 2024 | 3.51 | 3.57 | 3.46 | 3.55 | 3.55 | -0.48% | 40,703 |
| Sep 16, 2024 | 3.50 | 3.57 | 3.45 | 3.57 | 3.56 | 1.34% | 40,916 |
| Sep 13, 2024 | 3.48 | 3.54 | 3.45 | 3.52 | 3.52 | 0.57% | 23,700 |
| Sep 12, 2024 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.29% | 27,806 |
| Sep 11, 2024 | 3.53 | 3.63 | 3.49 | 3.49 | 3.49 | -2.51% | 17,159 |
| Sep 10, 2024 | 3.55 | 3.64 | 3.49 | 3.58 | 3.58 | 0.85% | 67,067 |
| Sep 9, 2024 | 3.56 | 3.58 | 3.49 | 3.55 | 3.55 | - | 47,590 |
| Sep 6, 2024 | 3.61 | 3.61 | 3.51 | 3.55 | 3.55 | -1.39% | 40,326 |
| Sep 5, 2024 | 3.58 | 3.61 | 3.51 | 3.60 | 3.60 | - | 45,727 |
| Sep 4, 2024 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 1.12% | 33,531 |
| Sep 3, 2024 | 3.49 | 3.56 | 3.35 | 3.56 | 3.56 | 0.85% | 105,317 |
| Aug 30, 2024 | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 25,966 |
| Aug 29, 2024 | 3.58 | 3.63 | 3.51 | 3.58 | 3.58 | -0.42% | 77,701 |
| Aug 28, 2024 | 3.63 | 3.63 | 3.56 | 3.60 | 3.59 | -0.55% | 28,586 |
| Aug 27, 2024 | 3.61 | 3.65 | 3.55 | 3.62 | 3.61 | -0.96% | 17,915 |
| Aug 26, 2024 | 3.70 | 3.72 | 3.58 | 3.65 | 3.65 | -1.35% | 69,171 |
| Aug 23, 2024 | 3.61 | 3.73 | 3.55 | 3.70 | 3.70 | 1.37% | 47,317 |
| Aug 22, 2024 | 3.63 | 3.68 | 3.58 | 3.65 | 3.65 | - | 60,570 |
| Aug 21, 2024 | 3.63 | 3.69 | 3.59 | 3.65 | 3.65 | - | 53,879 |
| Aug 20, 2024 | 3.64 | 3.69 | 3.55 | 3.65 | 3.65 | - | 85,981 |
| Aug 19, 2024 | 3.55 | 3.68 | 3.48 | 3.65 | 3.65 | 1.96% | 71,750 |
| Aug 16, 2024 | 3.66 | 3.68 | 3.58 | 3.58 | 3.58 | -3.24% | 51,868 |
| Aug 15, 2024 | 3.71 | 3.75 | 3.59 | 3.70 | 3.70 | -0.80% | 113,865 |
| Aug 14, 2024 | 3.66 | 3.77 | 3.62 | 3.73 | 3.73 | -0.80% | 91,907 |
| Aug 13, 2024 | 3.70 | 3.76 | 3.66 | 3.76 | 3.76 | 1.62% | 43,867 |
| Aug 12, 2024 | 3.70 | 3.74 | 3.60 | 3.70 | 3.70 | 1.09% | 48,537 |
| Aug 9, 2024 | 3.67 | 3.70 | 3.63 | 3.66 | 3.66 | -1.08% | 17,424 |
| Aug 8, 2024 | 3.65 | 3.73 | 3.62 | 3.70 | 3.70 | 0.82% | 29,113 |
| Aug 7, 2024 | 3.65 | 3.74 | 3.62 | 3.67 | 3.67 | 0.27% | 39,002 |
| Aug 6, 2024 | 3.65 | 3.77 | 3.63 | 3.66 | 3.65 | 1.10% | 50,356 |
| Aug 5, 2024 | 3.65 | 3.80 | 3.51 | 3.62 | 3.61 | -5.73% | 78,049 |
| Aug 2, 2024 | 3.92 | 4.01 | 3.74 | 3.84 | 3.83 | -1.29% | 69,613 |
| Aug 1, 2024 | 3.96 | 3.98 | 3.80 | 3.89 | 3.88 | -1.52% | 64,744 |
| Jul 31, 2024 | 4.02 | 4.08 | 3.89 | 3.95 | 3.94 | -2.47% | 186,890 |
| Jul 30, 2024 | 3.89 | 4.13 | 3.76 | 4.05 | 4.04 | 5.19% | 360,809 |
| Jul 29, 2024 | 3.52 | 3.89 | 3.35 | 3.85 | 3.84 | 9.69% | 627,903 |
| Jul 26, 2024 | 3.58 | 3.58 | 3.46 | 3.51 | 3.50 | -0.57% | 62,543 |
| Jul 25, 2024 | 3.52 | 3.54 | 3.40 | 3.53 | 3.52 | 0.57% | 49,154 |
| Jul 24, 2024 | 3.54 | 3.55 | 3.40 | 3.51 | 3.50 | -1.27% | 44,994 |
| Jul 23, 2024 | 3.64 | 3.64 | 3.54 | 3.56 | 3.55 | -2.60% | 52,286 |
| Jul 22, 2024 | 3.60 | 3.66 | 3.59 | 3.65 | 3.64 | 0.27% | 165,082 |
| Jul 19, 2024 | 3.64 | 3.71 | 3.61 | 3.64 | 3.63 | -0.55% | 94,947 |
| Jul 18, 2024 | 3.63 | 3.73 | 3.60 | 3.66 | 3.65 | - | 183,067 |
| Jul 17, 2024 | 3.66 | 3.75 | 3.62 | 3.66 | 3.65 | 0.27% | 152,866 |
| Jul 16, 2024 | 3.60 | 3.76 | 3.60 | 3.65 | 3.64 | 0.27% | 193,742 |
| Jul 15, 2024 | 3.64 | 3.67 | 3.47 | 3.64 | 3.63 | 0.41% | 230,645 |
| Jul 12, 2024 | 3.75 | 3.75 | 3.52 | 3.63 | 3.62 | -2.82% | 276,645 |
| Jul 11, 2024 | 3.40 | 3.82 | 3.40 | 3.73 | 3.72 | 13.03% | 794,963 |
| Jul 10, 2024 | 3.23 | 3.33 | 3.21 | 3.30 | 3.29 | 1.54% | 41,007 |
| Jul 9, 2024 | 3.24 | 3.28 | 3.19 | 3.25 | 3.24 | - | 40,736 |
| Jul 8, 2024 | 3.25 | 3.29 | 3.22 | 3.25 | 3.24 | - | 22,873 |
| Jul 5, 2024 | 3.19 | 3.27 | 3.16 | 3.25 | 3.24 | -0.31% | 36,152 |
| Jul 3, 2024 | 3.18 | 3.27 | 3.15 | 3.26 | 3.25 | 1.24% | 27,256 |