Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.980
-0.020 (-0.67%)
At close: Jun 27, 2025, 4:00 PM
3.090
+0.110 (3.69%)
After-hours: Jun 27, 2025, 4:47 PM EDT
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | -0.67% | 4,319 |
| Jun 26, 2025 | 2.99 | 3.07 | 2.99 | 3.00 | 3.00 | -1.32% | 10,714 |
| Jun 25, 2025 | 3.03 | 3.10 | 3.00 | 3.04 | 3.04 | - | 36,669 |
| Jun 24, 2025 | 3.05 | 3.13 | 3.04 | 3.04 | 3.04 | -2.88% | 5,051 |
| Jun 23, 2025 | 3.11 | 3.15 | 3.05 | 3.13 | 3.13 | 0.97% | 15,414 |
| Jun 20, 2025 | 3.08 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 63,872 |
| Jun 18, 2025 | 3.13 | 3.16 | 3.04 | 3.12 | 3.12 | 0.32% | 9,992 |
| Jun 17, 2025 | 3.10 | 3.20 | 3.06 | 3.11 | 3.11 | -0.96% | 20,898 |
| Jun 16, 2025 | 3.19 | 3.23 | 3.14 | 3.14 | 3.14 | -1.88% | 10,128 |
| Jun 13, 2025 | 3.32 | 3.41 | 3.15 | 3.20 | 3.20 | -4.76% | 9,974 |
| Jun 12, 2025 | 3.35 | 3.47 | 3.21 | 3.36 | 3.36 | 7.01% | 56,336 |
| Jun 11, 2025 | 3.18 | 3.27 | 3.05 | 3.14 | 3.14 | 1.95% | 146,607 |
| Jun 10, 2025 | 3.06 | 3.18 | 3.02 | 3.08 | 3.08 | 0.98% | 42,382 |
| Jun 9, 2025 | 3.09 | 3.18 | 3.04 | 3.05 | 3.05 | -1.93% | 81,704 |
| Jun 6, 2025 | 2.99 | 3.33 | 2.99 | 3.11 | 3.11 | -0.96% | 126,098 |
| Jun 5, 2025 | 3.00 | 3.28 | 2.97 | 3.14 | 3.14 | 3.63% | 437,545 |
| Jun 4, 2025 | 3.01 | 3.05 | 2.95 | 3.03 | 3.03 | -0.66% | 8,215 |
| Jun 3, 2025 | 3.01 | 3.12 | 2.97 | 3.05 | 3.05 | -0.33% | 373,144 |
| Jun 2, 2025 | 2.92 | 3.07 | 2.92 | 3.06 | 3.06 | 3.38% | 6,943 |
| May 30, 2025 | 3.03 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 11,288 |
| May 29, 2025 | 3.02 | 3.10 | 2.98 | 3.05 | 3.05 | 0.99% | 21,137 |
| May 28, 2025 | 3.04 | 3.07 | 3.01 | 3.02 | 3.02 | -1.31% | 4,817 |
| May 27, 2025 | 3.01 | 3.13 | 2.91 | 3.06 | 3.06 | 2.34% | 36,644 |
| May 23, 2025 | 3.01 | 3.04 | 2.94 | 2.99 | 2.99 | -1.32% | 13,758 |
| May 22, 2025 | 3.06 | 3.06 | 2.98 | 3.03 | 3.03 | 0.33% | 16,039 |
| May 21, 2025 | 3.00 | 3.02 | 2.91 | 3.02 | 3.02 | 1.68% | 8,418 |
| May 20, 2025 | 2.98 | 3.03 | 2.97 | 2.97 | 2.97 | - | 37,291 |
| 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 |