Martin Midstream Partners L.P. MMLP
NASDAQ · United States · Industrial Services
$2.18-0.04 (-1.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.18 | -1.80% | $2.20 | $2.20 | $2.15 | 17.50K |
| 2026-09-30 | $2.22 | +0.91% | $2.20 | $2.23 | $2.16 | 5.90K |
| 2026-09-29 | $2.20 | +0.92% | $2.23 | $2.23 | $2.16 | 4.70K |
| 2026-09-28 | $2.18 | +0.93% | $2.21 | $2.25 | $2.18 | 1.50K |
| 2026-09-25 | $2.16 | -3.14% | $2.22 | $2.26 | $2.16 | 7.00K |
| 2026-09-24 | $2.23 | +0.45% | $2.17 | $2.33 | $2.15 | 36.70K |
| 2026-09-23 | $2.22 | -0.45% | $2.18 | $2.27 | $2.18 | 5.50K |
| 2026-09-22 | $2.23 | +2.76% | $2.21 | $2.28 | $2.16 | 13.90K |
| 2026-09-21 | $2.17 | +2.36% | $2.24 | $2.24 | $2.12 | 15.80K |
| 2026-09-18 | $2.12 | -4.07% | $2.21 | $2.23 | $2.12 | 14.60K |
| 2026-09-17 | $2.21 | -2.64% | $2.17 | $2.34 | $2.17 | 8.30K |
| 2026-09-16 | $2.27 | -1.30% | $2.34 | $2.34 | $2.22 | 6.00K |
| 2026-09-15 | $2.30 | +4.55% | $2.15 | $2.33 | $2.15 | 26.50K |
| 2026-09-14 | $2.20 | +0.92% | $2.16 | $2.20 | $2.15 | 5.80K |
| 2026-09-11 | $2.18 | -0.46% | $2.28 | $2.28 | $2.17 | 17.00K |
| 2026-09-10 | $2.19 | -0.45% | $2.20 | $2.22 | $2.19 | 7.40K |
| 2026-09-09 | $2.20 | 0.00% | $2.32 | $2.32 | $2.20 | 4.40K |
| 2026-09-08 | $2.20 | -7.95% | $2.34 | $2.34 | $2.20 | 14.70K |
| 2026-09-04 | $2.39 | +1.70% | $2.39 | $2.39 | $2.39 | 500 |
| 2026-09-03 | $2.35 | +2.17% | $2.35 | $2.35 | $2.35 | 400 |
| 2026-09-02 | $2.30 | -1.29% | $2.28 | $2.40 | $2.27 | 8.80K |
| 2026-09-01 | $2.33 | -0.43% | $2.30 | $2.40 | $2.30 | 11.70K |
| 2026-08-31 | $2.34 | +4.00% | $2.32 | $2.39 | $2.23 | 1.40K |
| 2026-08-28 | $2.25 | +1.35% | $2.22 | $2.43 | $2.22 | 19.80K |
| 2026-08-27 | $2.22 | 0.00% | $2.25 | $2.29 | $2.21 | 7.70K |
| 2026-08-26 | $2.22 | -1.33% | $2.28 | $2.30 | $2.22 | 3.80K |
| 2026-08-25 | $2.25 | -3.43% | $2.31 | $2.31 | $2.25 | 26.10K |
| 2026-08-24 | $2.33 | +2.64% | $2.35 | $2.40 | $2.27 | 8.00K |
| 2026-08-21 | $2.27 | -1.30% | $2.26 | $2.35 | $2.25 | 7.50K |
| 2026-08-20 | $2.30 | -1.29% | $2.35 | $2.35 | $2.30 | 7.30K |
| 2026-08-19 | $2.33 | -2.10% | $2.37 | $2.40 | $2.24 | 18.70K |
| 2026-08-18 | $2.38 | -2.46% | $2.51 | $2.51 | $2.36 | 5.20K |
| 2026-08-17 | $2.44 | +1.67% | $2.42 | $2.44 | $2.37 | 2.20K |
| 2026-08-14 | $2.40 | +4.80% | $2.35 | $2.50 | $2.35 | 25.80K |
| 2026-08-13 | $2.29 | -4.58% | $2.44 | $2.44 | $2.29 | 11.50K |
| 2026-08-12 | $2.40 | +1.69% | $2.46 | $2.50 | $2.40 | 4.20K |
| 2026-08-11 | $2.36 | -5.60% | $2.51 | $2.51 | $2.36 | 10.00K |
| 2026-08-10 | $2.50 | +2.04% | $2.55 | $2.55 | $2.50 | 4.40K |
| 2026-08-07 | $2.45 | -3.92% | $2.40 | $2.65 | $2.40 | 48.50K |
| 2026-08-06 | $2.55 | +8.05% | $2.33 | $2.55 | $2.25 | 60.00K |
| 2026-08-05 | $2.36 | -3.28% | $2.36 | $2.38 | $2.34 | 4.70K |
| 2026-08-04 | $2.44 | -0.41% | $2.55 | $2.55 | $2.33 | 9.00K |
| 2026-08-03 | $2.45 | +0.41% | $2.47 | $2.55 | $2.38 | 2.30K |
| 2026-07-31 | $2.44 | +2.52% | $2.42 | $2.46 | $2.39 | 3.80K |
| 2026-07-30 | $2.38 | -0.42% | $2.36 | $2.43 | $2.36 | 1.70K |
| 2026-07-29 | $2.39 | +0.42% | $2.48 | $2.48 | $2.39 | 3.30K |
| 2026-07-28 | $2.38 | -5.56% | $2.48 | $2.52 | $2.38 | 1.80K |
| 2026-07-27 | $2.52 | +2.86% | $2.50 | $2.52 | $2.45 | 4.50K |
| 2026-07-24 | $2.45 | +0.41% | $2.44 | $2.49 | $2.43 | 3.80K |
| 2026-07-23 | $2.44 | -1.21% | $2.50 | $2.51 | $2.34 | 15.10K |
| 2026-07-22 | $2.47 | +5.56% | $2.40 | $2.47 | $2.38 | 14.90K |
| 2026-07-21 | $2.34 | 0.00% | $2.32 | $2.40 | $2.32 | 7.50K |
| 2026-07-20 | $2.34 | -3.70% | $2.39 | $2.39 | $2.30 | 6.80K |
| 2026-07-17 | $2.43 | +1.67% | $2.35 | $2.45 | $2.35 | 9.10K |
| 2026-07-16 | $2.39 | +5.29% | $2.29 | $2.50 | $2.15 | 27.40K |
| 2026-07-15 | $2.27 | +5.09% | $2.16 | $2.27 | $2.12 | 45.50K |
| 2026-07-14 | $2.16 | -4.85% | $2.30 | $2.30 | $2.15 | 27.40K |
| 2026-07-13 | $2.27 | +1.79% | $2.22 | $2.35 | $2.22 | 4.90K |
| 2026-07-10 | $2.23 | -2.19% | $2.28 | $2.28 | $2.19 | 13.80K |
| 2026-07-09 | $2.28 | -4.60% | $2.33 | $2.33 | $2.25 | 15.10K |
| 2026-07-08 | $2.39 | +2.14% | $2.34 | $2.43 | $2.34 | 17.60K |
| 2026-07-07 | $2.34 | +1.30% | $2.35 | $2.42 | $2.30 | 26.80K |
| 2026-07-06 | $2.31 | -4.15% | $2.28 | $2.36 | $2.28 | 19.90K |
| 2026-07-02 | $2.41 | +3.88% | $2.41 | $2.49 | $2.25 | 59.90K |
| 2026-07-01 | $2.32 | +0.43% | $2.32 | $2.35 | $2.20 | 53.90K |
| 2026-06-30 | $2.31 | +2.21% | $2.22 | $2.31 | $2.17 | 33.90K |
| 2026-06-29 | $2.26 | +6.60% | $2.28 | $2.30 | $2.10 | 36.70K |
| 2026-06-26 | $2.12 | -0.47% | $2.20 | $2.20 | $2.10 | 31.00K |
| 2026-06-25 | $2.13 | -6.99% | $2.27 | $2.31 | $2.13 | 26.80K |
| 2026-06-24 | $2.29 | +5.05% | $2.24 | $2.32 | $2.20 | 55.90K |
| 2026-06-23 | $2.18 | +1.40% | $2.27 | $2.27 | $2.07 | 43.50K |
| 2026-06-22 | $2.15 | -10.04% | $2.46 | $2.46 | $1.89 | 138.00K |
| 2026-06-18 | $2.39 | -7.00% | $2.62 | $2.63 | $2.27 | 105.60K |
| 2026-06-17 | $2.57 | -2.65% | $2.64 | $2.66 | $2.54 | 12.30K |
| 2026-06-16 | $2.64 | -1.86% | $2.69 | $2.69 | $2.59 | 14.00K |
| 2026-06-15 | $2.69 | 0.00% | $2.62 | $2.77 | $2.62 | 11.60K |
| 2026-06-12 | $2.69 | -8.50% | $2.92 | $2.97 | $2.64 | 70.60K |
| 2026-06-11 | $2.94 | +5.38% | $2.80 | $3.00 | $2.78 | 114.80K |
| 2026-06-10 | $2.79 | +7.31% | $2.57 | $2.79 | $2.57 | 37.40K |
| 2026-06-09 | $2.60 | -1.89% | $2.62 | $2.72 | $2.53 | 36.60K |
| 2026-06-08 | $2.65 | +1.15% | $2.59 | $2.76 | $2.43 | 88.40K |
| 2026-06-05 | $2.62 | +3.56% | $2.52 | $2.65 | $2.52 | 37.40K |
| 2026-06-04 | $2.53 | +0.80% | $2.64 | $2.65 | $2.52 | 27.70K |
| 2026-06-03 | $2.51 | -3.09% | $2.54 | $2.63 | $2.51 | 38.60K |
| 2026-06-02 | $2.59 | +7.92% | $2.38 | $2.64 | $2.38 | 51.40K |
| 2026-06-01 | $2.40 | -1.23% | $2.47 | $2.58 | $2.40 | 26.30K |
| 2026-05-29 | $2.43 | -1.22% | $2.46 | $2.65 | $2.38 | 78.10K |
| 2026-05-28 | $2.46 | +6.03% | $2.40 | $2.46 | $2.31 | 34.50K |
| 2026-05-27 | $2.32 | -7.57% | $2.58 | $2.60 | $2.26 | 75.90K |
| 2026-05-26 | $2.51 | 0.00% | $2.57 | $2.64 | $2.45 | 23.10K |