Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.970
-0.040 (-1.33%)
May 19, 2025, 4:00 PM - Market closed
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 2.98 | 3.09 | 2.91 | 2.97 | 2.97 | -1.33% | 28,122 |
| May 16, 2025 | 3.01 | 3.13 | 2.92 | 3.01 | 3.01 | 0.33% | 62,730 |
| May 15, 2025 | 3.00 | 3.05 | 2.98 | 3.00 | 3.00 | - | 21,600 |
| May 14, 2025 | 3.02 | 3.11 | 2.99 | 3.00 | 3.00 | -0.66% | 44,739 |
| May 13, 2025 | 3.04 | 3.06 | 2.93 | 3.02 | 3.02 | -0.66% | 35,457 |
| May 12, 2025 | 3.10 | 3.13 | 3.02 | 3.04 | 3.04 | -1.30% | 18,793 |
| May 9, 2025 | 3.09 | 3.15 | 3.01 | 3.08 | 3.08 | - | 47,514 |
| May 8, 2025 | 3.08 | 3.14 | 2.90 | 3.08 | 3.08 | 1.65% | 86,782 |
| May 7, 2025 | 3.02 | 3.14 | 2.87 | 3.03 | 3.03 | 1.00% | 49,824 |
| May 6, 2025 | 2.98 | 3.14 | 2.89 | 3.00 | 3.00 | 0.50% | 70,790 |
| May 5, 2025 | 3.02 | 3.18 | 2.79 | 2.99 | 2.98 | -2.13% | 66,975 |
| May 2, 2025 | 2.90 | 3.06 | 2.79 | 3.05 | 3.05 | 6.64% | 69,594 |
| May 1, 2025 | 2.85 | 2.94 | 2.77 | 2.86 | 2.86 | -0.69% | 59,016 |
| Apr 30, 2025 | 2.88 | 2.93 | 2.77 | 2.88 | 2.88 | 1.05% | 60,503 |
| Apr 29, 2025 | 2.81 | 2.94 | 2.77 | 2.85 | 2.85 | 0.35% | 151,778 |
| 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 | 3.45 | -3.35% | 65,750 |
| Apr 2, 2025 | 3.51 | 3.64 | 3.50 | 3.58 | 3.57 | 0.85% | 45,330 |
| Apr 1, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | 3.54 | -1.39% | 42,260 |
| Mar 31, 2025 | 3.55 | 3.60 | 3.46 | 3.60 | 3.59 | 1.12% | 49,664 |
| Mar 28, 2025 | 3.59 | 3.69 | 3.44 | 3.56 | 3.55 | -1.93% | 62,416 |
| Mar 27, 2025 | 3.60 | 3.69 | 3.57 | 3.63 | 3.62 | -0.55% | 43,033 |
| Mar 26, 2025 | 3.72 | 3.74 | 3.62 | 3.65 | 3.64 | -1.62% | 61,837 |
| Mar 25, 2025 | 3.63 | 3.73 | 3.57 | 3.71 | 3.70 | 1.37% | 68,587 |
| Mar 24, 2025 | 3.70 | 3.85 | 3.56 | 3.66 | 3.65 | -1.08% | 61,887 |
| Mar 21, 2025 | 3.68 | 3.75 | 3.56 | 3.70 | 3.69 | 0.54% | 165,770 |
| Mar 20, 2025 | 3.64 | 3.82 | 3.56 | 3.68 | 3.67 | 0.82% | 68,451 |
| Mar 19, 2025 | 3.66 | 3.77 | 3.56 | 3.65 | 3.64 | -0.54% | 35,723 |
| Mar 18, 2025 | 3.72 | 3.72 | 3.60 | 3.67 | 3.66 | -2.39% | 47,078 |
| Mar 17, 2025 | 3.73 | 3.82 | 3.68 | 3.76 | 3.75 | 0.53% | 59,907 |
| Mar 14, 2025 | 3.75 | 3.87 | 3.60 | 3.74 | 3.73 | 1.08% | 110,067 |
| Mar 13, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | 3.69 | -2.63% | 100,360 |
| Mar 12, 2025 | 3.73 | 3.88 | 3.65 | 3.80 | 3.79 | 2.15% | 83,172 |
| Mar 11, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 3.71 | 2.48% | 975,731 |
| Mar 10, 2025 | 3.61 | 3.71 | 3.55 | 3.63 | 3.62 | -0.55% | 87,084 |