Martin Midstream Partners... (MMLP)
3.14
-0.32 (-9.25%)
At close: Apr 04, 2025, 2:44 PM
Martin Midstream Partners L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 3.51 | 3.58 | 3.39 | 3.45 | -0.13 | -3.63% | 65,746 |
| Apr 2, 2025 | 3.51 | 3.64 | 3.50 | 3.58 | 0.03 | 0.85% | 45,330 |
| Apr 1, 2025 | 3.59 | 3.60 | 3.51 | 3.55 | -0.05 | -1.39% | 42,300 |
| Mar 31, 2025 | 3.55 | 3.60 | 3.46 | 3.60 | 0.04 | 1.12% | 49,700 |
| Mar 28, 2025 | 3.59 | 3.69 | 3.44 | 3.56 | -0.07 | -1.93% | 62,416 |
| Mar 27, 2025 | 3.60 | 3.69 | 3.57 | 3.63 | -0.02 | -0.55% | 43,033 |
| Mar 26, 2025 | 3.72 | 3.74 | 3.62 | 3.65 | -0.06 | -1.62% | 61,837 |
| Mar 25, 2025 | 3.63 | 3.73 | 3.57 | 3.71 | 0.05 | 1.37% | 68,600 |
| Mar 24, 2025 | 3.70 | 3.85 | 3.56 | 3.66 | -0.04 | -1.08% | 61,900 |
| Mar 21, 2025 | 3.68 | 3.75 | 3.56 | 3.70 | 0.02 | 0.54% | 165,800 |
| Mar 20, 2025 | 3.64 | 3.82 | 3.56 | 3.68 | 0.03 | 0.82% | 68,500 |
| Mar 19, 2025 | 3.66 | 3.77 | 3.56 | 3.65 | -0.02 | -0.54% | 35,723 |
| Mar 18, 2025 | 3.72 | 3.72 | 3.60 | 3.67 | -0.09 | -2.39% | 47,100 |
| Mar 17, 2025 | 3.73 | 3.82 | 3.68 | 3.76 | 0.02 | 0.53% | 59,907 |
| Mar 14, 2025 | 3.75 | 3.87 | 3.60 | 3.74 | 0.04 | 1.08% | 110,100 |
| Mar 13, 2025 | 3.77 | 3.90 | 3.70 | 3.70 | -0.10 | -2.63% | 100,400 |
| Mar 12, 2025 | 3.73 | 3.88 | 3.65 | 3.80 | 0.08 | 2.15% | 83,200 |
| Mar 11, 2025 | 3.63 | 3.75 | 3.61 | 3.72 | 0.09 | 2.48% | 975,731 |
| Mar 10, 2025 | 3.61 | 3.71 | 3.55 | 3.63 | -0.02 | -0.55% | 87,100 |
| Mar 7, 2025 | 3.61 | 3.75 | 3.57 | 3.65 | 0.01 | 0.27% | 76,824 |
| Mar 6, 2025 | 3.61 | 3.74 | 3.60 | 3.64 | 0.00 | 0.00% | 75,100 |
| Mar 5, 2025 | 3.64 | 3.81 | 3.55 | 3.64 | -0.01 | -0.27% | 65,512 |
| Mar 4, 2025 | 3.74 | 3.80 | 3.63 | 3.65 | -0.10 | -2.67% | 66,800 |
| Mar 3, 2025 | 3.77 | 3.90 | 3.66 | 3.75 | 0.00 | 0.00% | 75,600 |
| Feb 28, 2025 | 3.69 | 3.75 | 3.63 | 3.75 | 0.09 | 2.46% | 60,130 |
| Feb 27, 2025 | 3.68 | 3.75 | 3.59 | 3.66 | -0.02 | -0.54% | 89,058 |
| Feb 26, 2025 | 3.63 | 3.72 | 3.63 | 3.68 | 0.04 | 1.10% | 71,400 |
| Feb 25, 2025 | 3.56 | 3.68 | 3.55 | 3.64 | 0.07 | 1.96% | 79,340 |
| Feb 24, 2025 | 3.58 | 3.64 | 3.54 | 3.57 | -0.01 | -0.28% | 69,700 |
| Feb 21, 2025 | 3.64 | 3.65 | 3.54 | 3.58 | -0.04 | -1.10% | 78,747 |
| Feb 20, 2025 | 3.63 | 3.67 | 3.57 | 3.62 | -0.02 | -0.55% | 65,700 |
| Feb 19, 2025 | 3.52 | 3.65 | 3.49 | 3.64 | 0.11 | 3.12% | 76,500 |
| Feb 18, 2025 | 3.48 | 3.59 | 3.46 | 3.53 | 0.05 | 1.44% | 169,541 |
| Feb 14, 2025 | 3.59 | 3.59 | 3.46 | 3.48 | -0.12 | -3.33% | 65,100 |
| Feb 13, 2025 | 3.46 | 3.65 | 3.46 | 3.60 | 0.02 | 0.56% | 83,300 |
| Feb 12, 2025 | 3.58 | 3.74 | 3.48 | 3.58 | -0.04 | -1.10% | 70,322 |
| Feb 11, 2025 | 3.56 | 3.73 | 3.44 | 3.62 | 0.04 | 1.12% | 74,600 |
| Feb 10, 2025 | 3.66 | 3.75 | 3.54 | 3.58 | -0.08 | -2.19% | 69,013 |
| Feb 7, 2025 | 3.66 | 3.70 | 3.63 | 3.66 | -0.02 | -0.54% | 79,000 |
| Feb 6, 2025 | 3.69 | 3.75 | 3.61 | 3.68 | 0.00 | 0.00% | 81,100 |
| Feb 5, 2025 | 3.60 | 3.71 | 3.53 | 3.68 | 0.10 | 2.79% | 78,100 |
| Feb 4, 2025 | 3.57 | 3.64 | 3.45 | 3.58 | -0.01 | -0.28% | 85,136 |
| Feb 3, 2025 | 3.57 | 3.70 | 3.46 | 3.59 | -0.04 | -1.10% | 68,518 |
| Jan 31, 2025 | 3.68 | 3.68 | 3.33 | 3.63 | -0.07 | -1.89% | 103,822 |
| Jan 30, 2025 | 3.66 | 3.70 | 3.52 | 3.70 | 0.05 | 1.37% | 142,100 |
| Jan 29, 2025 | 3.45 | 3.69 | 3.43 | 3.65 | 0.19 | 5.49% | 75,500 |
| Jan 28, 2025 | 3.49 | 3.56 | 3.45 | 3.46 | -0.05 | -1.42% | 71,003 |
| Jan 27, 2025 | 3.55 | 3.60 | 3.48 | 3.51 | -0.05 | -1.40% | 73,230 |
| Jan 24, 2025 | 3.56 | 3.59 | 3.45 | 3.56 | -0.01 | -0.28% | 76,800 |
| Jan 23, 2025 | 3.44 | 3.61 | 3.38 | 3.57 | 0.08 | 2.29% | 91,836 |