Martin Midstream (MMLP)
2.3700
-0.1000 (-4.05%)
NASDAQ · Last Trade: Dec 16th, 1:09 PM EST
Historical Prices For Martin Midstream (MMLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/15/2025 | 2.57 | 2.61 | 2.47 | 2.47 | 25,301 | 2.47 |
| 12/12/2025 | 2.52 | 2.61 | 2.52 | 2.60 | 16,921 | 2.60 |
| 12/11/2025 | 2.59 | 2.69 | 2.52 | 2.60 | 33,680 | 2.60 |
| 12/10/2025 | 2.62 | 2.71 | 2.62 | 2.64 | 11,702 | 2.64 |
| 12/09/2025 | 2.76 | 2.78 | 2.66 | 2.69 | 19,324 | 2.69 |
| 12/08/2025 | 2.55 | 2.94 | 2.53 | 2.81 | 123,393 | 2.81 |
| 12/05/2025 | 2.57 | 2.58 | 2.55 | 2.55 | 6,597 | 2.55 |
| 12/04/2025 | 2.60 | 2.62 | 2.60 | 2.60 | 4,678 | 2.60 |
| 12/03/2025 | 2.60 | 2.62 | 2.58 | 2.62 | 15,526 | 2.62 |
| 12/02/2025 | 2.59 | 2.63 | 2.55 | 2.63 | 4,659 | 2.63 |
| 12/01/2025 | 2.58 | 2.60 | 2.55 | 2.60 | 10,771 | 2.60 |
| 11/28/2025 | 2.69 | 2.69 | 2.61 | 2.61 | 5,270 | 2.61 |
| 11/26/2025 | 2.62 | 2.66 | 2.60 | 2.62 | 4,440 | 2.62 |
| 11/25/2025 | 2.62 | 2.67 | 2.56 | 2.67 | 33,686 | 2.67 |
| 11/24/2025 | 2.62 | 2.65 | 2.62 | 2.63 | 5,814 | 2.63 |
| 11/21/2025 | 2.63 | 2.65 | 2.60 | 2.65 | 6,639 | 2.65 |
| 11/20/2025 | 2.56 | 2.67 | 2.56 | 2.67 | 8,982 | 2.67 |
| 11/19/2025 | 2.55 | 2.64 | 2.55 | 2.59 | 3,818 | 2.59 |
| 11/18/2025 | 2.64 | 2.65 | 2.55 | 2.63 | 9,508 | 2.63 |
| 11/17/2025 | 2.57 | 2.64 | 2.57 | 2.60 | 11,006 | 2.60 |
| 11/14/2025 | 2.65 | 2.72 | 2.59 | 2.62 | 5,425 | 2.62 |
| 11/13/2025 | 2.63 | 2.71 | 2.57 | 2.65 | 11,720 | 2.65 |
| 11/12/2025 | 2.63 | 2.64 | 2.55 | 2.60 | 9,623 | 2.60 |
| 11/11/2025 | 2.62 | 2.65 | 2.60 | 2.60 | 22,333 | 2.60 |
| 11/10/2025 | 2.53 | 2.63 | 2.53 | 2.60 | 61,757 | 2.60 |
| 11/07/2025 | 2.60 | 2.63 | 2.56 | 2.61 | 20,281 | 2.61 |
| 11/06/2025 | 2.55 | 2.64 | 2.55 | 2.64 | 12,951 | 2.63 |
| 11/05/2025 | 2.60 | 2.60 | 2.56 | 2.58 | 3,789 | 2.58 |
| 11/04/2025 | 2.55 | 2.65 | 2.55 | 2.56 | 6,662 | 2.56 |
| 11/03/2025 | 2.65 | 2.69 | 2.57 | 2.58 | 29,429 | 2.58 |
| 10/31/2025 | 2.68 | 2.70 | 2.63 | 2.69 | 23,014 | 2.68 |
| 10/30/2025 | 2.65 | 2.75 | 2.60 | 2.67 | 14,959 | 2.66 |
| 10/29/2025 | 2.74 | 2.79 | 2.73 | 2.75 | 4,906 | 2.74 |
| 10/28/2025 | 2.63 | 2.79 | 2.59 | 2.79 | 74,931 | 2.78 |
| 10/27/2025 | 2.70 | 2.75 | 2.60 | 2.63 | 8,957 | 2.63 |
| 10/24/2025 | 2.75 | 2.75 | 2.67 | 2.70 | 23,322 | 2.69 |
| 10/23/2025 | 2.77 | 2.80 | 2.69 | 2.70 | 47,908 | 2.69 |
| 10/22/2025 | 2.67 | 2.85 | 2.65 | 2.73 | 42,606 | 2.72 |
| 10/21/2025 | 2.55 | 2.66 | 2.54 | 2.56 | 29,678 | 2.56 |
| 10/20/2025 | 2.52 | 2.57 | 2.51 | 2.55 | 34,712 | 2.55 |
| 10/17/2025 | 2.56 | 2.65 | 2.49 | 2.50 | 166,578 | 2.50 |
| 10/16/2025 | 2.75 | 2.99 | 2.52 | 2.58 | 115,451 | 2.58 |
| 10/15/2025 | 3.06 | 3.16 | 3.06 | 3.09 | 20,622 | 3.08 |
| 10/14/2025 | 3.09 | 3.16 | 3.00 | 3.16 | 132,920 | 3.15 |
| 10/13/2025 | 3.00 | 3.10 | 3.00 | 3.10 | 35,478 | 3.09 |
| 10/10/2025 | 3.05 | 3.14 | 3.05 | 3.05 | 8,246 | 3.04 |
| 10/09/2025 | 3.20 | 3.22 | 3.06 | 3.12 | 4,266 | 3.11 |
| 10/08/2025 | 3.12 | 3.17 | 3.11 | 3.17 | 9,099 | 3.17 |
| 10/07/2025 | 3.15 | 3.18 | 2.84 | 3.11 | 8,332 | 3.11 |
| 10/06/2025 | 3.27 | 3.27 | 3.09 | 3.12 | 29,189 | 3.11 |
| 10/03/2025 | 3.12 | 3.16 | 3.08 | 3.08 | 4,902 | 3.07 |
| 10/02/2025 | 3.23 | 3.26 | 3.15 | 3.15 | 22,848 | 3.14 |
| 10/01/2025 | 3.03 | 3.31 | 3.02 | 3.31 | 9,820 | 3.30 |
| 9/30/2025 | 3.10 | 3.16 | 3.06 | 3.06 | 8,906 | 3.05 |
| 9/29/2025 | 3.18 | 3.19 | 3.16 | 3.19 | 1,810 | 3.18 |
| 9/26/2025 | 2.98 | 3.20 | 2.98 | 3.19 | 25,170 | 3.18 |
| 9/25/2025 | 3.08 | 3.09 | 2.97 | 3.04 | 1,563 | 3.03 |
| 9/24/2025 | 3.03 | 3.15 | 3.03 | 3.12 | 4,065 | 3.11 |
| 9/23/2025 | 2.97 | 3.19 | 2.97 | 3.11 | 12,366 | 3.10 |
| 9/22/2025 | 2.93 | 3.12 | 2.93 | 3.04 | 5,386 | 3.03 |
| 9/19/2025 | 3.12 | 3.12 | 2.99 | 2.99 | 15,875 | 2.98 |
| 9/18/2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3,089 | 3.06 |
| 9/17/2025 | 3.08 | 3.19 | 3.05 | 3.07 | 13,165 | 3.06 |
| 9/16/2025 | 3.10 | 3.17 | 3.06 | 3.06 | 4,074 | 3.05 |