Skip to main content
Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
3.000
+0.040 (1.35%)
At close: Mar 9, 2026, 4:00 PM EDT
2.870
-0.130 (-4.33%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Martin Midstream Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.993.242.822.87--3.21%86,022
Mar 6, 20262.832.992.812.962.964.23%5,111
Mar 5, 20262.952.952.842.842.84-3.40%6,348
Mar 4, 20262.903.022.812.942.940.34%7,551
Mar 3, 20262.883.052.842.932.930.34%21,140
Mar 2, 20262.903.042.782.922.921.74%16,732
Feb 27, 20262.872.892.822.872.87-0.35%5,182
Feb 26, 20262.852.982.792.882.882.49%11,991
Feb 25, 20262.863.002.812.812.81-2.09%11,257
Feb 24, 20262.933.032.862.872.87-3.69%5,132
Feb 23, 20262.873.022.852.982.983.47%16,084
Feb 20, 20262.882.882.882.882.88-1.71%1,626
Feb 19, 20262.892.992.882.932.93-0.34%8,154
Feb 18, 20262.913.002.852.942.941.38%6,910
Feb 17, 20262.853.002.832.902.903.57%13,393
Feb 13, 20262.682.882.652.802.804.09%61,200
Feb 12, 20262.652.712.652.692.695.08%7,199
Feb 11, 20262.682.732.562.562.56-4.83%9,763
Feb 10, 20262.642.742.642.692.69-0.74%7,562
Feb 9, 20262.782.852.652.712.71-3.90%29,694
Feb 6, 20262.722.872.722.822.822.17%13,475
Feb 5, 20262.792.802.652.762.76-0.36%11,176
Feb 4, 20262.852.882.742.772.760.36%8,282
Feb 3, 20262.792.832.742.762.76-4.17%9,256
Feb 2, 20262.782.882.712.882.872.86%10,500
Jan 30, 20262.802.872.722.802.791.08%6,823
Jan 29, 20262.872.872.772.772.76-0.36%4,067
Jan 28, 20262.832.942.772.782.77-0.71%16,358
Jan 27, 20262.872.902.792.802.79-5,958
Jan 26, 20262.922.972.802.802.79-4.11%25,714
Jan 23, 20262.912.972.832.922.910.69%8,134
Jan 22, 20262.762.952.762.902.896.38%12,429
Jan 21, 20262.842.912.712.732.72-2.99%11,496
Jan 20, 20262.812.912.812.812.80-2.43%6,487
Jan 16, 20262.853.022.812.882.871.77%7,670
Jan 15, 20262.902.992.812.832.822.91%8,252
Jan 14, 20262.972.982.752.752.75-8.94%4,371
Jan 13, 20262.933.022.923.023.011.00%6,139
Jan 12, 20262.963.012.942.992.981.01%7,797
Jan 9, 20263.013.032.922.962.95-2.95%8,324
Jan 8, 20262.863.072.853.053.044.45%42,162
Jan 7, 20262.783.012.782.922.917.75%24,680
Jan 6, 20262.702.782.702.712.71-0.73%9,845
Jan 5, 20262.682.792.622.732.731.11%19,960
Jan 2, 20262.602.722.432.702.703.45%11,730
Dec 31, 20252.722.792.602.612.61-2.61%31,752
Dec 30, 20252.732.772.602.682.681.52%21,451
Dec 29, 20252.622.822.562.642.640.76%18,610
Dec 26, 20252.632.722.622.622.62-26,121
Dec 24, 20252.602.652.552.622.620.77%22,566
Dec 23, 20252.502.652.452.602.604.00%27,201
Dec 22, 20252.282.592.212.502.5010.62%70,084
Dec 19, 20252.342.502.262.262.26-6.61%46,688
Dec 18, 20252.332.442.322.422.423.86%11,197
Dec 17, 20252.372.442.302.332.33-1.69%27,047
Dec 16, 20252.442.442.362.372.37-4.05%22,289
Dec 15, 20252.572.612.472.472.47-5.00%25,301
Dec 12, 20252.532.612.522.602.60-16,921
Dec 11, 20252.592.692.522.602.60-1.52%33,680
Dec 10, 20252.622.712.622.642.64-1.86%11,702
Dec 9, 20252.762.782.662.692.69-4.27%19,324
Dec 8, 20252.552.942.532.812.8010.20%123,393
Dec 5, 20252.572.582.552.552.55-1.92%6,597
Dec 4, 20252.602.622.602.602.60-0.57%4,678
Dec 3, 20252.602.622.582.622.61-0.57%15,526
Dec 2, 20252.592.632.552.632.631.15%4,661
Dec 1, 20252.582.602.552.602.60-0.38%10,771
Nov 28, 20252.692.692.612.612.61-0.34%5,270
Nov 26, 20252.622.672.602.622.61-1.91%4,440
Nov 25, 20252.622.672.562.672.671.52%33,726
Nov 24, 20252.622.652.622.632.63-0.57%5,814
Nov 21, 20252.632.652.602.652.64-0.94%6,639
Nov 20, 20252.562.672.562.672.673.09%8,982
Nov 19, 20252.552.642.552.592.59-1.52%3,818
Nov 18, 20252.642.652.552.632.630.96%9,508
Nov 17, 20252.572.642.572.612.60-0.57%11,006
Nov 14, 20252.652.722.592.622.62-1.13%5,425
Nov 13, 20252.642.712.572.652.651.92%11,720
Nov 12, 20252.632.642.552.602.60-9,623
Nov 11, 20252.622.652.602.602.60-22,358
Nov 10, 20252.532.632.532.602.60-0.38%61,757
Nov 7, 20252.602.632.562.612.61-1.14%20,281
Nov 6, 20252.552.642.552.642.632.33%12,951
Nov 5, 20252.612.612.562.582.570.58%3,789
Nov 4, 20252.552.652.552.572.56-0.58%6,662
Nov 3, 20252.652.702.572.582.57-4.09%29,429
Oct 31, 20252.692.702.632.692.680.75%23,014
Oct 30, 20252.652.752.602.672.66-2.91%14,959
Oct 29, 20252.742.792.732.752.74-1.43%4,906
Oct 28, 20252.632.792.592.792.786.08%74,931
Oct 27, 20252.702.752.602.632.62-2.59%8,957
Oct 24, 20252.752.752.672.702.69-23,322
Oct 23, 20252.772.802.702.702.69-1.10%47,908
Oct 22, 20252.672.852.652.732.726.43%42,606
Oct 21, 20252.552.662.542.572.560.59%29,678
Oct 20, 20252.522.572.512.552.542.00%34,712
Oct 17, 20252.562.652.492.502.49-3.10%166,578
Oct 16, 20252.752.992.522.582.57-16.50%115,456
Oct 15, 20253.063.163.063.093.08-2.22%20,622
Oct 14, 20253.093.163.003.163.152.10%132,920