Martin Midstream (MMLP)
2.9100
-0.0800 (-2.68%)
NASDAQ · Last Trade: Jul 19th, 12:40 AM EDT
Historical Prices For Martin Midstream (MMLP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 7/03/2025 | 3.08 | 3.08 | 3.01 | 3.06 | 9,410 | 3.06 |
| 7/02/2025 | 3.00 | 3.10 | 2.97 | 3.04 | 16,841 | 3.04 |
| 7/01/2025 | 2.98 | 3.07 | 2.96 | 3.03 | 7,086 | 3.03 |
| 6/30/2025 | 3.01 | 3.01 | 2.95 | 2.95 | 4,353 | 2.95 |
| 6/27/2025 | 3.07 | 3.07 | 2.98 | 2.98 | 4,344 | 2.98 |
| 6/26/2025 | 2.99 | 3.07 | 2.99 | 3.00 | 10,714 | 3.00 |
| 6/25/2025 | 3.03 | 3.10 | 3.00 | 3.04 | 36,669 | 3.04 |
| 6/24/2025 | 3.05 | 3.13 | 3.04 | 3.04 | 5,051 | 3.04 |
| 6/23/2025 | 3.11 | 3.15 | 3.05 | 3.13 | 15,414 | 3.13 |
| 6/20/2025 | 3.08 | 3.16 | 3.04 | 3.10 | 63,872 | 3.10 |
| 6/18/2025 | 3.13 | 3.16 | 3.04 | 3.12 | 9,992 | 3.12 |
| 6/17/2025 | 3.10 | 3.20 | 3.05 | 3.11 | 20,898 | 3.11 |
| 6/16/2025 | 3.19 | 3.23 | 3.14 | 3.14 | 10,128 | 3.14 |
| 6/13/2025 | 3.32 | 3.41 | 3.15 | 3.20 | 9,974 | 3.20 |
| 6/12/2025 | 3.35 | 3.47 | 3.21 | 3.36 | 56,336 | 3.36 |
| 6/11/2025 | 3.18 | 3.27 | 3.05 | 3.14 | 146,607 | 3.14 |
| 6/10/2025 | 3.06 | 3.18 | 3.02 | 3.08 | 42,382 | 3.08 |
| 6/09/2025 | 3.09 | 3.18 | 3.04 | 3.05 | 81,704 | 3.05 |
| 6/06/2025 | 2.99 | 3.33 | 2.99 | 3.11 | 126,098 | 3.11 |
| 6/05/2025 | 3.00 | 3.28 | 2.97 | 3.14 | 437,545 | 3.14 |
| 6/04/2025 | 3.01 | 3.05 | 2.95 | 3.03 | 8,215 | 3.03 |
| 6/03/2025 | 3.01 | 3.12 | 2.97 | 3.05 | 373,144 | 3.05 |
| 6/02/2025 | 2.92 | 3.07 | 2.92 | 3.06 | 6,943 | 3.06 |
| 5/30/2025 | 3.03 | 3.05 | 2.95 | 2.96 | 11,288 | 2.96 |
| 5/29/2025 | 3.02 | 3.10 | 2.98 | 3.05 | 21,137 | 3.05 |
| 5/28/2025 | 3.04 | 3.06 | 3.01 | 3.02 | 4,817 | 3.02 |
| 5/27/2025 | 3.01 | 3.13 | 2.91 | 3.06 | 36,644 | 3.06 |
| 5/23/2025 | 3.01 | 3.04 | 2.94 | 2.99 | 13,758 | 2.99 |
| 5/22/2025 | 3.06 | 3.06 | 2.98 | 3.03 | 16,039 | 3.03 |
| 5/21/2025 | 3.00 | 3.02 | 2.91 | 3.02 | 8,418 | 3.02 |
| 5/20/2025 | 2.98 | 3.03 | 2.97 | 2.97 | 37,191 | 2.97 |
| 5/19/2025 | 2.98 | 3.09 | 2.91 | 2.97 | 28,122 | 2.97 |
| 5/16/2025 | 3.01 | 3.13 | 2.92 | 3.01 | 62,730 | 3.01 |
| 5/15/2025 | 3.00 | 3.05 | 2.98 | 3.00 | 21,520 | 3.00 |
| 5/14/2025 | 3.02 | 3.11 | 2.99 | 3.00 | 44,739 | 3.00 |
| 5/13/2025 | 3.04 | 3.06 | 2.93 | 3.02 | 35,457 | 3.02 |
| 5/12/2025 | 3.10 | 3.13 | 3.02 | 3.04 | 18,793 | 3.04 |
| 5/09/2025 | 3.09 | 3.15 | 3.01 | 3.08 | 47,514 | 3.08 |
| 5/08/2025 | 3.08 | 3.14 | 2.90 | 3.08 | 86,782 | 3.08 |
| 5/07/2025 | 3.02 | 3.14 | 2.87 | 3.03 | 49,824 | 3.02 |
| 5/06/2025 | 2.98 | 3.14 | 2.89 | 3.00 | 70,790 | 3.00 |
| 5/05/2025 | 3.02 | 3.18 | 2.79 | 2.98 | 66,969 | 2.98 |
| 5/02/2025 | 2.90 | 3.06 | 2.79 | 3.05 | 69,594 | 3.04 |
| 5/01/2025 | 2.85 | 2.94 | 2.77 | 2.86 | 59,016 | 2.86 |
| 4/30/2025 | 2.88 | 2.93 | 2.77 | 2.88 | 60,503 | 2.88 |
| 4/29/2025 | 2.81 | 2.94 | 2.77 | 2.85 | 151,778 | 2.85 |
| 4/28/2025 | 3.02 | 3.08 | 2.83 | 2.84 | 59,102 | 2.84 |
| 4/25/2025 | 2.92 | 3.12 | 2.76 | 3.01 | 131,972 | 3.01 |
| 4/24/2025 | 2.73 | 2.94 | 2.71 | 2.90 | 55,629 | 2.90 |
| 4/23/2025 | 2.72 | 2.91 | 2.70 | 2.72 | 99,694 | 2.72 |
| 4/22/2025 | 2.67 | 2.78 | 2.63 | 2.68 | 77,509 | 2.68 |
| 4/21/2025 | 2.66 | 2.73 | 2.60 | 2.67 | 63,643 | 2.67 |