Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.480
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market open
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.42 | 3.50 | 3.24 | 3.48 | 3.48 | 1.46% | 26,944 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.35 | 3.43 | 3.43 | -0.29% | 10,846 |
| Aug 12, 2025 | 3.22 | 3.44 | 3.11 | 3.44 | 3.44 | 5.52% | 16,302 |
| Aug 11, 2025 | 3.14 | 3.35 | 2.85 | 3.26 | 3.26 | 3.82% | 23,463 |
| Aug 8, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 1.62% | 3,811 |
| Aug 7, 2025 | 3.09 | 3.09 | 3.01 | 3.09 | 3.09 | 0.98% | 9,293 |
| Aug 6, 2025 | 2.99 | 3.09 | 2.99 | 3.06 | 3.06 | -0.16% | 2,870 |
| Aug 5, 2025 | 2.88 | 3.08 | 2.83 | 3.07 | 3.06 | 2.17% | 28,073 |
| Aug 4, 2025 | 2.88 | 3.00 | 2.85 | 3.00 | 3.00 | 2.74% | 43,518 |
| Aug 1, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.92 | -0.34% | 4,464 |
| Jul 31, 2025 | 2.88 | 2.93 | 2.76 | 2.93 | 2.93 | -0.68% | 19,688 |
| Jul 30, 2025 | 2.81 | 3.03 | 2.81 | 2.95 | 2.95 | 3.51% | 23,720 |
| Jul 29, 2025 | 2.78 | 2.97 | 2.78 | 2.85 | 2.85 | 1.79% | 12,295 |
| Jul 28, 2025 | 2.79 | 2.84 | 2.76 | 2.80 | 2.80 | - | 17,273 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | - | 13,445 |
| Jul 24, 2025 | 2.66 | 2.90 | 2.66 | 2.80 | 2.80 | -2.44% | 26,786 |
| Jul 23, 2025 | 2.87 | 2.94 | 2.85 | 2.87 | 2.87 | -0.35% | 7,703 |
| Jul 22, 2025 | 2.87 | 2.94 | 2.87 | 2.88 | 2.88 | - | 7,222 |
| Jul 21, 2025 | 2.91 | 2.96 | 2.87 | 2.88 | 2.88 | -1.03% | 8,369 |
| Jul 18, 2025 | 2.95 | 2.97 | 2.87 | 2.91 | 2.91 | -2.68% | 16,053 |
| Jul 17, 2025 | 2.92 | 3.03 | 2.85 | 2.99 | 2.99 | 2.40% | 59,094 |
| Jul 16, 2025 | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -3.31% | 11,078 |
| Jul 15, 2025 | 3.03 | 3.03 | 2.97 | 3.02 | 3.02 | 1.21% | 7,947 |
| Jul 14, 2025 | 3.03 | 3.03 | 2.97 | 2.98 | 2.98 | -1.19% | 11,682 |
| Jul 11, 2025 | 2.97 | 3.02 | 2.97 | 3.02 | 3.02 | 0.33% | 4,436 |
| Jul 10, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | -0.66% | 16,306 |
| Jul 9, 2025 | 3.01 | 3.03 | 3.00 | 3.03 | 3.03 | 0.87% | 6,217 |
| Jul 8, 2025 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 0.47% | 7,733 |
| Jul 7, 2025 | 3.03 | 3.07 | 2.99 | 2.99 | 2.99 | -2.13% | 2,008 |
| Jul 3, 2025 | 3.08 | 3.09 | 3.01 | 3.06 | 3.05 | 0.49% | 9,410 |
| Jul 2, 2025 | 3.00 | 3.10 | 2.97 | 3.04 | 3.04 | 0.33% | 16,841 |
| Jul 1, 2025 | 2.98 | 3.07 | 2.96 | 3.03 | 3.03 | 2.71% | 7,086 |
| Jun 30, 2025 | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -1.01% | 4,354 |
| Jun 27, 2025 | 3.07 | 3.07 | 2.98 | 2.98 | 2.98 | -0.67% | 4,344 |
| 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 |