Martin Midstream (MMLP)
3.0700
-0.0500 (-1.60%)
NASDAQ · Last Trade: Oct 7th, 10:46 AM EDT
Historical Prices For Martin Midstream (MMLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/06/2025 | 3.27 | 3.27 | 3.09 | 3.12 | 29,189 | 3.12 |
| 10/03/2025 | 3.12 | 3.16 | 3.08 | 3.08 | 4,902 | 3.08 |
| 10/02/2025 | 3.23 | 3.26 | 3.15 | 3.15 | 22,848 | 3.15 |
| 10/01/2025 | 3.03 | 3.31 | 3.02 | 3.31 | 9,820 | 3.31 |
| 9/30/2025 | 3.10 | 3.16 | 3.06 | 3.06 | 8,906 | 3.06 |
| 9/29/2025 | 3.18 | 3.19 | 3.16 | 3.19 | 1,810 | 3.19 |
| 9/26/2025 | 2.98 | 3.20 | 2.98 | 3.19 | 25,170 | 3.19 |
| 9/25/2025 | 3.08 | 3.09 | 2.97 | 3.04 | 1,563 | 3.04 |
| 9/24/2025 | 3.03 | 3.15 | 3.03 | 3.12 | 4,065 | 3.12 |
| 9/23/2025 | 2.97 | 3.19 | 2.97 | 3.11 | 12,366 | 3.11 |
| 9/22/2025 | 2.93 | 3.12 | 2.93 | 3.04 | 5,386 | 3.04 |
| 9/19/2025 | 3.12 | 3.12 | 2.99 | 2.99 | 15,875 | 2.99 |
| 9/18/2025 | 3.13 | 3.15 | 3.07 | 3.07 | 3,089 | 3.07 |
| 9/17/2025 | 3.08 | 3.19 | 3.05 | 3.07 | 13,165 | 3.07 |
| 9/16/2025 | 3.10 | 3.17 | 3.06 | 3.06 | 4,074 | 3.06 |
| 9/15/2025 | 3.10 | 3.10 | 3.05 | 3.10 | 4,288 | 3.10 |
| 9/12/2025 | 3.18 | 3.19 | 3.05 | 3.05 | 4,545 | 3.05 |
| 9/11/2025 | 3.14 | 3.19 | 3.12 | 3.12 | 1,085 | 3.12 |
| 9/10/2025 | 3.15 | 3.17 | 3.06 | 3.11 | 12,557 | 3.11 |
| 9/09/2025 | 3.23 | 3.23 | 3.19 | 3.21 | 4,393 | 3.21 |
| 9/08/2025 | 3.21 | 3.27 | 3.17 | 3.27 | 9,870 | 3.27 |
| 9/05/2025 | 3.32 | 3.40 | 3.16 | 3.16 | 362,320 | 3.16 |
| 9/04/2025 | 3.34 | 3.38 | 3.30 | 3.34 | 24,960 | 3.34 |
| 9/03/2025 | 3.40 | 3.47 | 3.34 | 3.38 | 11,022 | 3.38 |
| 9/02/2025 | 3.35 | 3.43 | 3.31 | 3.34 | 12,391 | 3.34 |
| 8/29/2025 | 3.40 | 3.43 | 3.33 | 3.43 | 2,644 | 3.43 |
| 8/28/2025 | 3.35 | 3.36 | 3.33 | 3.33 | 3,277 | 3.33 |
| 8/27/2025 | 3.24 | 3.46 | 3.15 | 3.40 | 4,249 | 3.40 |
| 8/26/2025 | 3.24 | 3.43 | 3.24 | 3.43 | 1,504 | 3.43 |
| 8/25/2025 | 3.46 | 3.50 | 3.45 | 3.46 | 12,315 | 3.46 |
| 8/22/2025 | 3.36 | 3.46 | 3.36 | 3.45 | 3,510 | 3.45 |
| 8/21/2025 | 3.27 | 3.40 | 3.27 | 3.40 | 10,387 | 3.40 |
| 8/20/2025 | 3.39 | 3.47 | 3.34 | 3.44 | 7,278 | 3.44 |
| 8/19/2025 | 3.38 | 3.54 | 3.31 | 3.31 | 4,542 | 3.31 |
| 8/18/2025 | 3.30 | 3.33 | 3.30 | 3.33 | 1,052 | 3.33 |
| 8/15/2025 | 3.37 | 3.44 | 3.29 | 3.41 | 5,547 | 3.41 |
| 8/14/2025 | 3.42 | 3.50 | 3.23 | 3.48 | 26,944 | 3.48 |
| 8/13/2025 | 3.40 | 3.43 | 3.35 | 3.43 | 10,846 | 3.43 |
| 8/12/2025 | 3.22 | 3.44 | 3.11 | 3.44 | 16,302 | 3.44 |
| 8/11/2025 | 3.14 | 3.35 | 2.85 | 3.26 | 23,463 | 3.26 |
| 8/08/2025 | 3.00 | 3.14 | 3.00 | 3.14 | 3,811 | 3.14 |
| 8/07/2025 | 3.05 | 3.09 | 3.01 | 3.09 | 9,293 | 3.09 |
| 8/06/2025 | 2.99 | 3.09 | 2.99 | 3.06 | 2,870 | 3.06 |
| 8/05/2025 | 2.88 | 3.08 | 2.83 | 3.06 | 28,073 | 3.06 |
| 8/04/2025 | 2.88 | 3.00 | 2.85 | 3.00 | 43,517 | 3.00 |
| 8/01/2025 | 2.80 | 2.92 | 2.80 | 2.92 | 4,464 | 2.92 |
| 7/31/2025 | 2.88 | 2.93 | 2.76 | 2.93 | 19,688 | 2.93 |
| 7/30/2025 | 2.81 | 3.03 | 2.81 | 2.95 | 23,720 | 2.95 |
| 7/29/2025 | 2.78 | 2.97 | 2.78 | 2.85 | 12,295 | 2.85 |
| 7/28/2025 | 2.79 | 2.84 | 2.76 | 2.80 | 17,273 | 2.80 |
| 7/25/2025 | 2.86 | 2.86 | 2.76 | 2.80 | 13,445 | 2.80 |
| 7/24/2025 | 2.66 | 2.90 | 2.66 | 2.80 | 26,786 | 2.80 |
| 7/23/2025 | 2.87 | 2.94 | 2.85 | 2.87 | 7,703 | 2.87 |
| 7/22/2025 | 2.87 | 2.94 | 2.87 | 2.88 | 7,222 | 2.88 |
| 7/21/2025 | 2.91 | 2.96 | 2.87 | 2.88 | 8,369 | 2.88 |
| 7/18/2025 | 2.95 | 2.97 | 2.87 | 2.91 | 16,053 | 2.91 |
| 7/17/2025 | 2.92 | 3.03 | 2.85 | 2.99 | 59,094 | 2.99 |
| 7/16/2025 | 2.97 | 3.02 | 2.92 | 2.92 | 11,078 | 2.92 |
| 7/15/2025 | 3.03 | 3.03 | 2.97 | 3.02 | 7,947 | 3.02 |
| 7/14/2025 | 3.03 | 3.03 | 2.97 | 2.98 | 11,682 | 2.98 |
| 7/11/2025 | 2.97 | 3.02 | 2.97 | 3.02 | 4,436 | 3.02 |
| 7/10/2025 | 3.00 | 3.03 | 2.99 | 3.01 | 16,306 | 3.01 |
| 7/09/2025 | 3.01 | 3.03 | 3.00 | 3.03 | 6,217 | 3.03 |
| 7/08/2025 | 3.00 | 3.05 | 3.00 | 3.00 | 7,714 | 3.00 |
| 7/07/2025 | 3.03 | 3.07 | 2.99 | 2.99 | 2,008 | 2.99 |