Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.550
-0.050 (-1.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.500
-0.050 (-1.96%)
After-hours: Dec 5, 2025, 7:42 PM EST
Martin Midstream Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.57 | 2.58 | 2.55 | 2.55 | 2.55 | -1.92% | 6,595 |
| Dec 4, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.60 | -0.57% | 4,678 |
| Dec 3, 2025 | 2.60 | 2.62 | 2.58 | 2.62 | 2.62 | -0.57% | 15,526 |
| Dec 2, 2025 | 2.59 | 2.63 | 2.55 | 2.63 | 2.63 | 1.15% | 4,659 |
| Dec 1, 2025 | 2.58 | 2.60 | 2.55 | 2.60 | 2.60 | -0.38% | 10,771 |
| Nov 28, 2025 | 2.69 | 2.69 | 2.61 | 2.61 | 2.61 | -0.34% | 5,268 |
| Nov 26, 2025 | 2.62 | 2.67 | 2.60 | 2.62 | 2.62 | -1.91% | 4,439 |
| Nov 25, 2025 | 2.62 | 2.67 | 2.56 | 2.67 | 2.67 | 1.52% | 33,686 |
| Nov 24, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.63 | -0.57% | 5,814 |
| Nov 21, 2025 | 2.63 | 2.65 | 2.60 | 2.65 | 2.65 | -0.94% | 6,639 |
| Nov 20, 2025 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 3.09% | 8,982 |
| Nov 19, 2025 | 2.55 | 2.64 | 2.55 | 2.59 | 2.59 | -1.52% | 3,818 |
| Nov 18, 2025 | 2.64 | 2.65 | 2.55 | 2.63 | 2.63 | 0.96% | 9,508 |
| Nov 17, 2025 | 2.57 | 2.64 | 2.57 | 2.61 | 2.61 | -0.57% | 11,006 |
| Nov 14, 2025 | 2.65 | 2.72 | 2.59 | 2.62 | 2.62 | -1.13% | 5,425 |
| Nov 13, 2025 | 2.64 | 2.71 | 2.57 | 2.65 | 2.65 | 1.92% | 11,720 |
| Nov 12, 2025 | 2.63 | 2.64 | 2.55 | 2.60 | 2.60 | - | 9,623 |
| Nov 11, 2025 | 2.62 | 2.65 | 2.60 | 2.60 | 2.60 | - | 22,358 |
| Nov 10, 2025 | 2.53 | 2.63 | 2.53 | 2.60 | 2.60 | -0.38% | 61,757 |
| Nov 7, 2025 | 2.60 | 2.63 | 2.56 | 2.61 | 2.61 | -1.14% | 20,281 |
| Nov 6, 2025 | 2.55 | 2.64 | 2.55 | 2.64 | 2.64 | 2.33% | 12,951 |
| Nov 5, 2025 | 2.61 | 2.61 | 2.56 | 2.58 | 2.58 | 0.58% | 3,789 |
| Nov 4, 2025 | 2.55 | 2.65 | 2.55 | 2.57 | 2.56 | -0.58% | 6,662 |
| Nov 3, 2025 | 2.65 | 2.70 | 2.57 | 2.58 | 2.58 | -4.09% | 29,429 |
| Oct 31, 2025 | 2.69 | 2.70 | 2.63 | 2.69 | 2.68 | 0.75% | 23,014 |
| Oct 30, 2025 | 2.65 | 2.75 | 2.60 | 2.67 | 2.66 | -2.91% | 14,959 |
| Oct 29, 2025 | 2.74 | 2.79 | 2.73 | 2.75 | 2.74 | -1.43% | 4,906 |
| Oct 28, 2025 | 2.63 | 2.79 | 2.59 | 2.79 | 2.78 | 6.08% | 74,931 |
| Oct 27, 2025 | 2.70 | 2.75 | 2.60 | 2.63 | 2.63 | -2.59% | 8,957 |
| Oct 24, 2025 | 2.75 | 2.75 | 2.67 | 2.70 | 2.69 | - | 23,322 |
| Oct 23, 2025 | 2.77 | 2.80 | 2.70 | 2.70 | 2.69 | -1.10% | 47,908 |
| Oct 22, 2025 | 2.67 | 2.85 | 2.65 | 2.73 | 2.72 | 6.43% | 42,606 |
| Oct 21, 2025 | 2.55 | 2.66 | 2.54 | 2.57 | 2.56 | 0.59% | 29,678 |
| Oct 20, 2025 | 2.52 | 2.57 | 2.51 | 2.55 | 2.55 | 2.00% | 34,712 |
| Oct 17, 2025 | 2.56 | 2.65 | 2.49 | 2.50 | 2.50 | -3.10% | 166,578 |
| Oct 16, 2025 | 2.75 | 2.99 | 2.52 | 2.58 | 2.58 | -16.50% | 115,456 |
| Oct 15, 2025 | 3.06 | 3.16 | 3.06 | 3.09 | 3.08 | -2.22% | 20,622 |
| Oct 14, 2025 | 3.09 | 3.16 | 3.00 | 3.16 | 3.15 | 2.10% | 132,920 |
| Oct 13, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.09 | 1.48% | 35,478 |
| Oct 10, 2025 | 3.05 | 3.14 | 3.05 | 3.05 | 3.04 | -2.09% | 8,246 |
| Oct 9, 2025 | 3.20 | 3.22 | 3.06 | 3.12 | 3.11 | -1.89% | 4,266 |
| Oct 8, 2025 | 3.12 | 3.18 | 3.11 | 3.18 | 3.17 | 2.06% | 9,099 |
| Oct 7, 2025 | 3.15 | 3.18 | 2.84 | 3.11 | 3.11 | -0.29% | 8,332 |
| Oct 6, 2025 | 3.27 | 3.27 | 3.09 | 3.12 | 3.11 | 1.30% | 29,189 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.07 | -2.22% | 4,902 |
| Oct 2, 2025 | 3.23 | 3.26 | 3.15 | 3.15 | 3.14 | -4.83% | 22,848 |
| Oct 1, 2025 | 3.03 | 3.31 | 3.02 | 3.31 | 3.30 | 8.17% | 9,820 |
| Sep 30, 2025 | 3.10 | 3.16 | 3.06 | 3.06 | 3.05 | -4.08% | 8,906 |
| Sep 29, 2025 | 3.18 | 3.19 | 3.16 | 3.19 | 3.18 | - | 1,810 |
| Sep 26, 2025 | 2.98 | 3.20 | 2.98 | 3.19 | 3.18 | 5.11% | 25,170 |
| Sep 25, 2025 | 3.08 | 3.09 | 2.97 | 3.04 | 3.03 | -2.72% | 1,563 |
| Sep 24, 2025 | 3.03 | 3.15 | 3.03 | 3.12 | 3.11 | 0.32% | 4,065 |
| Sep 23, 2025 | 2.97 | 3.19 | 2.97 | 3.11 | 3.10 | 2.30% | 12,366 |
| Sep 22, 2025 | 2.93 | 3.12 | 2.93 | 3.04 | 3.03 | 1.67% | 5,386 |
| Sep 19, 2025 | 3.12 | 3.12 | 2.99 | 2.99 | 2.98 | -2.61% | 15,875 |
| Sep 18, 2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3.06 | - | 3,089 |
| Sep 17, 2025 | 3.08 | 3.19 | 3.05 | 3.07 | 3.06 | 0.33% | 13,165 |
| Sep 16, 2025 | 3.10 | 3.17 | 3.06 | 3.06 | 3.05 | -1.29% | 4,074 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.05 | 3.10 | 3.09 | 1.64% | 4,288 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.05 | 3.05 | 3.04 | -2.24% | 4,545 |
| Sep 11, 2025 | 3.15 | 3.19 | 3.12 | 3.12 | 3.11 | 0.32% | 1,085 |
| Sep 10, 2025 | 3.15 | 3.18 | 3.06 | 3.11 | 3.10 | -2.96% | 12,557 |
| Sep 9, 2025 | 3.24 | 3.24 | 3.19 | 3.21 | 3.20 | -1.99% | 4,393 |
| Sep 8, 2025 | 3.21 | 3.27 | 3.17 | 3.27 | 3.26 | 3.48% | 9,870 |
| Sep 5, 2025 | 3.32 | 3.41 | 3.16 | 3.16 | 3.15 | -5.39% | 362,320 |
| Sep 4, 2025 | 3.34 | 3.38 | 3.30 | 3.34 | 3.33 | -1.18% | 24,960 |
| Sep 3, 2025 | 3.40 | 3.47 | 3.34 | 3.38 | 3.37 | 1.20% | 11,022 |
| Sep 2, 2025 | 3.35 | 3.43 | 3.32 | 3.34 | 3.33 | -2.62% | 12,391 |
| Aug 29, 2025 | 3.41 | 3.43 | 3.33 | 3.43 | 3.42 | 3.00% | 2,644 |
| Aug 28, 2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3.32 | -2.12% | 3,277 |
| Aug 27, 2025 | 3.25 | 3.46 | 3.15 | 3.40 | 3.40 | -0.82% | 4,249 |
| Aug 26, 2025 | 3.24 | 3.43 | 3.24 | 3.43 | 3.42 | -0.72% | 1,505 |
| Aug 25, 2025 | 3.46 | 3.50 | 3.45 | 3.46 | 3.45 | 0.14% | 12,315 |
| Aug 22, 2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3.44 | 1.47% | 3,510 |
| Aug 21, 2025 | 3.27 | 3.40 | 3.27 | 3.40 | 3.39 | -1.16% | 10,387 |
| Aug 20, 2025 | 3.39 | 3.47 | 3.34 | 3.44 | 3.43 | 3.90% | 7,278 |
| Aug 19, 2025 | 3.38 | 3.54 | 3.31 | 3.31 | 3.30 | -0.69% | 4,542 |
| Aug 18, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -2.23% | 1,052 |
| Aug 15, 2025 | 3.37 | 3.44 | 3.29 | 3.41 | 3.40 | -2.01% | 5,547 |
| Aug 14, 2025 | 3.42 | 3.50 | 3.24 | 3.48 | 3.47 | 1.46% | 26,944 |
| Aug 13, 2025 | 3.40 | 3.43 | 3.35 | 3.43 | 3.42 | -0.29% | 10,846 |
| Aug 12, 2025 | 3.22 | 3.44 | 3.11 | 3.44 | 3.43 | 5.52% | 16,302 |
| Aug 11, 2025 | 3.14 | 3.35 | 2.85 | 3.26 | 3.25 | 3.82% | 23,463 |
| Aug 8, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.13 | 1.62% | 3,811 |
| Aug 7, 2025 | 3.09 | 3.09 | 3.01 | 3.09 | 3.08 | 0.98% | 9,293 |
| Aug 6, 2025 | 2.99 | 3.09 | 2.99 | 3.06 | 3.05 | -0.16% | 2,870 |
| Aug 5, 2025 | 2.88 | 3.08 | 2.83 | 3.07 | 3.05 | 2.17% | 28,073 |
| Aug 4, 2025 | 2.88 | 3.00 | 2.85 | 3.00 | 2.99 | 2.74% | 43,518 |
| Aug 1, 2025 | 2.80 | 2.92 | 2.80 | 2.92 | 2.91 | -0.34% | 4,464 |
| Jul 31, 2025 | 2.88 | 2.93 | 2.76 | 2.93 | 2.92 | -0.68% | 19,688 |
| Jul 30, 2025 | 2.81 | 3.03 | 2.81 | 2.95 | 2.94 | 3.51% | 23,720 |
| Jul 29, 2025 | 2.78 | 2.97 | 2.78 | 2.85 | 2.84 | 1.79% | 12,295 |
| Jul 28, 2025 | 2.79 | 2.84 | 2.76 | 2.80 | 2.79 | - | 17,273 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.79 | - | 13,445 |
| Jul 24, 2025 | 2.66 | 2.90 | 2.66 | 2.80 | 2.79 | -2.44% | 26,786 |
| Jul 23, 2025 | 2.87 | 2.94 | 2.85 | 2.87 | 2.86 | -0.35% | 7,703 |
| Jul 22, 2025 | 2.87 | 2.94 | 2.87 | 2.88 | 2.87 | - | 7,222 |
| Jul 21, 2025 | 2.91 | 2.96 | 2.87 | 2.88 | 2.87 | -1.03% | 8,369 |
| Jul 18, 2025 | 2.95 | 2.97 | 2.87 | 2.91 | 2.90 | -2.68% | 16,053 |
| Jul 17, 2025 | 2.92 | 3.03 | 2.85 | 2.99 | 2.98 | 2.40% | 59,094 |