Martin Midstream Partners L.P. (MMLP)

Martin Midstream Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.54	2.63	2.51	2.51	2.51	-3.09%	38,609
Jun 2, 2026	2.38	2.64	2.38	2.59	2.59	7.92%	51,380
Jun 1, 2026	2.47	2.58	2.40	2.40	2.40	-1.23%	26,309
May 29, 2026	2.46	2.65	2.38	2.43	2.43	-1.02%	78,136
May 28, 2026	2.40	2.46	2.31	2.46	2.46	5.82%	34,481
May 27, 2026	2.58	2.60	2.26	2.32	2.32	-7.39%	75,851
May 26, 2026	2.57	2.64	2.45	2.51	2.51	-0.20%	23,052
May 22, 2026	2.56	2.64	2.48	2.51	2.51	-1.18%	46,283
May 21, 2026	2.54	2.57	2.52	2.54	2.54	-	6,961
May 20, 2026	2.48	2.55	2.48	2.54	2.54	1.60%	12,868
May 19, 2026	2.59	2.59	2.48	2.50	2.50	-1.57%	10,659
May 18, 2026	2.63	2.72	2.50	2.54	2.54	-4.51%	31,813
May 15, 2026	2.66	2.75	2.55	2.66	2.66	-1.12%	22,611
May 14, 2026	2.63	2.75	2.63	2.69	2.69	0.75%	26,908
May 13, 2026	2.55	2.69	2.51	2.67	2.67	3.09%	31,816
May 12, 2026	2.54	2.72	2.54	2.59	2.59	1.97%	9,299
May 11, 2026	2.55	2.60	2.47	2.54	2.54	-2.31%	9,926
May 8, 2026	2.44	2.66	2.44	2.60	2.60	1.36%	23,013
May 7, 2026	2.41	2.59	2.36	2.57	2.57	6.64%	84,058
May 6, 2026	2.53	2.53	2.36	2.41	2.41	-1.23%	38,048
May 5, 2026	2.78	2.78	2.42	2.44	2.44	0.83%	64,395
May 4, 2026	2.53	2.53	2.42	2.42	2.42	-5.84%	23,924
May 1, 2026	2.51	2.65	2.46	2.57	2.57	0.78%	13,642
Apr 30, 2026	2.49	2.64	2.49	2.55	2.55	-	12,521
Apr 29, 2026	2.51	2.55	2.48	2.55	2.55	2.00%	5,931
Apr 28, 2026	2.49	2.52	2.47	2.50	2.50	-1.57%	21,277
Apr 27, 2026	2.52	2.59	2.48	2.54	2.54	0.40%	7,864
Apr 24, 2026	2.56	2.65	2.53	2.53	2.53	-1.17%	3,604
Apr 23, 2026	2.73	2.73	2.48	2.56	2.56	-8.57%	9,894
Apr 22, 2026	2.83	2.96	2.75	2.80	2.79	1.06%	78,931
Apr 21, 2026	2.79	2.79	2.71	2.77	2.77	2.61%	2,651
Apr 20, 2026	2.83	2.83	2.69	2.70	2.69	-3.91%	6,466
Apr 17, 2026	2.83	2.92	2.78	2.81	2.80	-1.06%	6,260
Apr 16, 2026	2.74	2.96	2.74	2.84	2.83	7.17%	24,807
Apr 15, 2026	2.58	2.83	2.58	2.65	2.64	2.32%	9,362
Apr 14, 2026	2.67	2.80	2.58	2.59	2.58	-4.78%	14,201
Apr 13, 2026	2.72	2.77	2.68	2.72	2.71	-0.73%	10,108
Apr 10, 2026	2.69	2.82	2.58	2.74	2.73	4.58%	25,620
Apr 9, 2026	2.64	2.69	2.58	2.62	2.61	-2.24%	8,021
Apr 8, 2026	2.60	2.70	2.58	2.68	2.67	-	19,624
Apr 7, 2026	2.75	2.80	2.67	2.68	2.67	-2.19%	8,352
Apr 6, 2026	2.75	2.76	2.53	2.74	2.73	-3.18%	12,031
Apr 2, 2026	2.83	2.83	2.83	2.83	2.82	-	1,818
Apr 1, 2026	2.75	2.83	2.75	2.83	2.82	2.54%	18,836
Mar 31, 2026	2.76	2.86	2.75	2.76	2.75	-0.36%	15,536
Mar 30, 2026	2.47	2.78	2.41	2.77	2.76	10.80%	77,053
Mar 27, 2026	2.61	2.65	2.50	2.50	2.50	-7.06%	7,533
Mar 26, 2026	2.66	2.70	2.58	2.69	2.68	3.86%	6,481
Mar 25, 2026	2.59	2.62	2.59	2.59	2.58	0.39%	4,016
Mar 24, 2026	2.50	2.58	2.44	2.58	2.57	2.79%	9,255

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.