Martin Midstream Partners... (MMLP)
NASDAQ: MMLP
· Real-Time Price · USD
3.44
0.13 (3.90%)
At close: Aug 20, 2025, 3:59 PM
3.43
-0.29%
After-hours: Aug 20, 2025, 04:10 PM EDT
MMLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 3.39 | 3.47 | 3.34 | 3.44 | 3.44 | 3.93% | 7,278 |
| Aug 19, 2025 | 3.38 | 3.54 | 3.31 | 3.31 | 3.31 | -0.60% | 4,542 |
| Aug 18, 2025 | 3.30 | 3.33 | 3.30 | 3.33 | 3.33 | -2.35% | 1,100 |
| Aug 15, 2025 | 3.37 | 3.44 | 3.29 | 3.41 | 3.41 | -2.01% | 5,547 |
| 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% | 23,500 |
| 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% | 9,300 |
| Aug 6, 2025 | 2.99 | 3.09 | 2.99 | 3.06 | 3.05 | -0.33% | 2,900 |
| Aug 5, 2025 | 2.88 | 3.08 | 2.83 | 3.07 | 3.06 | 2.33% | 28,100 |
| 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% | 4,500 |
| Jul 31, 2025 | 2.88 | 2.93 | 2.76 | 2.93 | 2.93 | -0.68% | 19,700 |
| 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% | 12,300 |
| Jul 28, 2025 | 2.79 | 2.84 | 2.76 | 2.80 | 2.80 | 0.00% | 17,300 |
| Jul 25, 2025 | 2.86 | 2.86 | 2.76 | 2.80 | 2.80 | 0.00% | 13,445 |
| Jul 24, 2025 | 2.66 | 2.90 | 2.66 | 2.80 | 2.80 | -2.44% | 26,800 |