Martin Midstream Partners L.P. - MMLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2.85	2.88	2.88	3.02	2.81	7,700
January 15, 2026	2.9	2.83	2.83	2.99	2.81	8,300
January 14, 2026	2.97	2.75	2.75	2.98	2.75	4,400
January 13, 2026	2.93	3.02	3.02	3.02	2.92	6,139
January 12, 2026	2.96	2.99	2.99	3.01	2.94	7,800
January 09, 2026	3.01	2.96	2.96	3.02	2.92	8,324
January 08, 2026	2.86	3.05	3.05	3.07	2.85	42,200
January 07, 2026	2.78	2.92	2.92	3.01	2.78	24,700
January 06, 2026	2.7	2.71	2.71	2.78	2.7	9,845
January 05, 2026	2.68	2.73	2.73	2.79	2.62	20,000
January 02, 2026	2.6	2.7	2.7	2.72	2.43	11,730
December 31, 2025	2.72	2.61	2.61	2.79	2.6	31,800
December 30, 2025	2.73	2.68	2.68	2.77	2.6	21,500
December 29, 2025	2.62	2.64	2.64	2.82	2.56	18,610
December 26, 2025	2.63	2.62	2.62	2.72	2.62	26,121
December 24, 2025	2.6	2.62	2.62	2.65	2.55	22,600
December 23, 2025	2.5	2.6	2.6	2.65	2.45	27,201
December 22, 2025	2.28	2.5	2.5	2.59	2.21	70,100
December 19, 2025	2.34	2.26	2.26	2.5	2.26	46,700
December 18, 2025	2.33	2.42	2.42	2.44	2.32	11,200
December 17, 2025	2.37	2.33	2.33	2.44	2.3	27,047
December 16, 2025	2.44	2.37	2.37	2.44	2.36	22,300
December 15, 2025	2.57	2.47	2.47	2.61	2.47	25,301
December 12, 2025	2.53	2.6	2.6	2.61	2.52	16,921
December 11, 2025	2.59	2.6	2.6	2.69	2.52	33,700
December 10, 2025	2.62	2.64	2.64	2.71	2.62	11,702
December 09, 2025	2.76	2.69	2.69	2.78	2.66	19,324
December 08, 2025	2.55	2.81	2.81	2.94	2.53	123,400
December 05, 2025	2.57	2.55	2.55	2.58	2.55	6,600
December 04, 2025	2.6	2.6	2.6	2.62	2.6	4,700
December 03, 2025	2.6	2.62	2.62	2.62	2.58	15,526
December 02, 2025	2.59	2.63	2.63	2.63	2.55	4,700
December 01, 2025	2.58	2.6	2.6	2.6	2.55	10,800
November 28, 2025	2.69	2.61	2.61	2.69	2.61	5,300
November 26, 2025	2.62	2.62	2.62	2.66	2.6	4,440
November 25, 2025	2.62	2.67	2.67	2.67	2.56	33,726
November 24, 2025	2.62	2.63	2.63	2.65	2.62	5,814
November 21, 2025	2.63	2.65	2.65	2.65	2.6	6,639
November 20, 2025	2.56	2.67	2.67	2.67	2.56	9,000
November 19, 2025	2.55	2.59	2.59	2.64	2.55	3,818
November 18, 2025	2.64	2.63	2.63	2.65	2.55	9,508
November 17, 2025	2.57	2.61	2.61	2.64	2.57	11,006
November 14, 2025	2.65	2.62	2.62	2.72	2.59	5,416
November 13, 2025	2.64	2.65	2.65	2.71	2.57	11,700
November 12, 2025	2.63	2.6	2.6	2.64	2.55	9,614
November 11, 2025	2.62	2.6	2.6	2.65	2.6	22,324
November 10, 2025	2.53	2.6	2.6	2.63	2.53	61,800
November 07, 2025	2.6	2.61	2.61	2.63	2.56	20,300
November 06, 2025	2.55	2.64	2.63	2.64	2.55	13,000
November 05, 2025	2.61	2.58	2.58	2.61	2.56	3,800
November 04, 2025	2.55	2.57	2.56	2.65	2.55	6,700
November 03, 2025	2.65	2.58	2.58	2.7	2.57	29,429
October 31, 2025	2.69	2.69	2.68	2.7	2.63	23,014
October 30, 2025	2.65	2.67	2.66	2.75	2.6	15,000
October 29, 2025	2.74	2.75	2.75	2.79	2.69	4,758
October 28, 2025	2.63	2.79	2.79	2.79	2.59	74,931
October 27, 2025	2.7	2.63	2.63	2.75	2.6	9,000
October 24, 2025	2.75	2.7	2.7	2.75	2.67	23,322
October 23, 2025	2.77	2.7	2.7	2.8	2.7	48,142
October 22, 2025	2.67	2.73	2.73	2.85	2.65	42,606

Martin Midstream Partners L.P. (MMLP) NASDAQ