Skip to main content
Martin Midstream Partners L.P. (MMLP)
NASDAQ: MMLP · Real-Time Price · USD
2.120
-0.010 (-0.47%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Martin Midstream Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.202.202.102.122.12-0.47%31,003
Jun 25, 20262.272.312.132.132.13-6.99%26,726
Jun 24, 20262.242.322.202.292.295.05%55,886
Jun 23, 20262.272.272.072.182.181.40%43,491
Jun 22, 20262.462.461.892.152.15-10.04%138,023
Jun 18, 20262.622.632.272.392.39-7.00%105,580
Jun 17, 20262.642.662.552.572.57-2.65%12,325
Jun 16, 20262.692.692.592.642.64-1.86%13,991
Jun 15, 20262.622.772.622.692.690.19%11,595
Jun 12, 20262.922.972.642.692.69-8.67%70,569
Jun 11, 20262.803.002.782.942.945.38%114,835
Jun 10, 20262.572.792.572.792.797.31%37,404
Jun 9, 20262.622.722.532.602.60-1.89%36,578
Jun 8, 20262.592.762.432.652.651.15%88,443
Jun 5, 20262.522.652.522.622.623.56%37,364
Jun 4, 20262.642.652.522.532.530.80%27,721
Jun 3, 20262.542.632.512.512.51-3.09%38,609
Jun 2, 20262.382.642.382.592.597.92%51,380
Jun 1, 20262.472.582.402.402.40-1.23%26,309
May 29, 20262.462.652.382.432.43-1.02%78,136
May 28, 20262.402.462.312.462.465.82%34,483
May 27, 20262.582.602.262.322.32-7.39%75,851
May 26, 20262.572.642.452.512.51-0.20%23,052
May 22, 20262.562.642.482.512.51-1.18%46,283
May 21, 20262.542.572.522.542.54-6,961
May 20, 20262.482.552.482.542.541.60%12,868
May 19, 20262.592.592.482.502.50-1.57%10,667
May 18, 20262.632.722.502.542.54-4.51%32,013
May 15, 20262.662.752.552.662.66-1.12%22,611
May 14, 20262.632.752.632.692.690.75%26,908
May 13, 20262.552.692.512.672.673.09%31,816
May 12, 20262.542.722.542.592.591.97%9,299
May 11, 20262.552.602.472.542.54-2.31%9,926
May 8, 20262.442.662.442.602.601.36%23,013
May 7, 20262.412.592.362.572.576.64%84,058
May 6, 20262.532.532.362.412.41-1.23%38,048
May 5, 20262.782.782.422.442.440.83%64,395
May 4, 20262.532.532.422.422.42-5.84%23,924
May 1, 20262.512.652.462.572.570.78%13,642
Apr 30, 20262.492.642.492.552.55-12,521
Apr 29, 20262.512.552.482.552.552.00%5,931
Apr 28, 20262.492.522.472.502.50-1.57%21,277
Apr 27, 20262.522.592.482.542.540.40%7,864
Apr 24, 20262.562.652.532.532.53-1.17%3,604
Apr 23, 20262.732.732.482.562.56-8.57%9,894
Apr 22, 20262.832.962.752.802.791.06%78,931
Apr 21, 20262.792.792.712.772.772.61%2,651
Apr 20, 20262.832.832.692.702.69-3.91%6,466
Apr 17, 20262.832.922.782.812.80-1.06%6,260
Apr 16, 20262.742.962.742.842.837.17%24,807
Apr 15, 20262.582.832.582.652.642.32%9,362
Apr 14, 20262.672.802.582.592.58-4.78%14,201
Apr 13, 20262.722.772.682.722.71-0.73%10,108
Apr 10, 20262.692.822.582.742.734.58%25,620
Apr 9, 20262.642.692.582.622.61-2.24%8,021
Apr 8, 20262.602.702.582.682.67-19,624
Apr 7, 20262.752.802.672.682.67-2.19%8,352
Apr 6, 20262.752.762.532.742.73-3.18%12,031
Apr 2, 20262.832.832.832.832.82-1,818
Apr 1, 20262.752.832.752.832.822.54%18,836
Mar 31, 20262.762.862.752.762.75-0.36%15,536
Mar 30, 20262.472.782.412.772.7610.80%77,053
Mar 27, 20262.612.652.502.502.50-7.06%7,533
Mar 26, 20262.662.702.582.692.683.86%6,481
Mar 25, 20262.592.622.592.592.580.39%4,016
Mar 24, 20262.502.582.442.582.572.79%9,255
Mar 23, 20262.312.592.312.512.5110.57%7,614
Mar 20, 20262.642.672.272.272.27-13.62%76,558
Mar 19, 20262.692.692.512.632.62-1.94%28,468
Mar 18, 20262.622.682.572.682.673.47%11,881
Mar 17, 20262.762.762.592.592.58-3.36%6,717
Mar 16, 20262.802.822.672.682.67-2.90%6,904
Mar 13, 20262.842.942.762.762.75-2.13%8,980
Mar 12, 20262.782.892.772.822.81-0.70%10,745
Mar 11, 20262.832.902.812.842.83-1.39%7,557
Mar 10, 20262.852.942.842.882.870.35%6,644
Mar 9, 20262.993.242.822.872.86-3.04%88,707
Mar 6, 20262.832.992.812.962.954.23%5,111
Mar 5, 20262.952.952.842.842.83-3.40%6,350
Mar 4, 20262.903.022.812.942.930.34%7,551
Mar 3, 20262.883.052.842.932.920.34%21,140
Mar 2, 20262.903.042.782.922.911.74%16,732
Feb 27, 20262.872.892.822.872.86-0.35%5,207
Feb 26, 20262.852.982.792.882.872.49%11,991
Feb 25, 20262.863.002.812.812.80-2.09%11,257
Feb 24, 20262.933.032.862.872.86-3.69%5,132
Feb 23, 20262.873.022.852.982.973.47%16,084
Feb 20, 20262.882.882.882.882.87-1.71%1,626
Feb 19, 20262.892.992.882.932.92-0.34%8,179
Feb 18, 20262.913.002.852.942.931.38%6,995
Feb 17, 20262.853.002.832.902.893.57%13,393
Feb 13, 20262.682.882.652.802.794.09%61,210
Feb 12, 20262.652.712.652.692.685.08%7,199
Feb 11, 20262.682.732.562.562.56-4.83%9,763
Feb 10, 20262.642.742.642.692.68-0.74%7,572
Feb 9, 20262.782.852.652.712.70-3.90%29,702
Feb 6, 20262.722.872.722.822.812.36%13,475
Feb 5, 20262.792.802.652.762.75-0.36%11,176
Feb 4, 20262.852.882.742.772.760.36%8,282
Feb 3, 20262.792.832.742.762.75-4.17%9,256