Martin Midstream Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.20	2.20	2.10	2.12	2.12	-0.47%	31,003
Jun 25, 2026	2.27	2.31	2.13	2.13	2.13	-6.99%	26,726
Jun 24, 2026	2.24	2.32	2.20	2.29	2.29	5.05%	55,886
Jun 23, 2026	2.27	2.27	2.07	2.18	2.18	1.40%	43,491
Jun 22, 2026	2.46	2.46	1.89	2.15	2.15	-10.04%	138,023
Jun 18, 2026	2.62	2.63	2.27	2.39	2.39	-7.00%	105,580
Jun 17, 2026	2.64	2.66	2.55	2.57	2.57	-2.65%	12,325
Jun 16, 2026	2.69	2.69	2.59	2.64	2.64	-1.86%	13,991
Jun 15, 2026	2.62	2.77	2.62	2.69	2.69	0.19%	11,595
Jun 12, 2026	2.92	2.97	2.64	2.69	2.69	-8.67%	70,569
Jun 11, 2026	2.80	3.00	2.78	2.94	2.94	5.38%	114,835
Jun 10, 2026	2.57	2.79	2.57	2.79	2.79	7.31%	37,404
Jun 9, 2026	2.62	2.72	2.53	2.60	2.60	-1.89%	36,578
Jun 8, 2026	2.59	2.76	2.43	2.65	2.65	1.15%	88,443
Jun 5, 2026	2.52	2.65	2.52	2.62	2.62	3.56%	37,364
Jun 4, 2026	2.64	2.65	2.52	2.53	2.53	0.80%	27,721
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%	34,483
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%	10,667
May 18, 2026	2.63	2.72	2.50	2.54	2.54	-4.51%	32,013
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