NASDAQ : MMLP
Martin Midstream Partners L.P. — Price history
Energy · Oil & Gas Midstream · United States
Last price 1.98 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 79.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Martin Midstream Partners L.P. (MMLP) closed at 2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.918 | 2.05 | 1.895 | 2 | 53,466 | +1.01% |
| 2026-10-30 | 2.16 | 2.16 | 1.973 | 1.98 | 17,591 | -1.49% |
| 2026-10-29 | 2.01 | 2.175 | 2.01 | 2.01 | 12,517 | +0.00% |
| 2026-10-28 | 1.94 | 2.28 | 1.909 | 2.01 | 42,637 | +1.52% |
| 2026-10-27 | 1.97 | 1.99 | 1.95 | 1.98 | 6,581 | +0.51% |
| 2026-10-26 | 2.04 | 2.04 | 1.87 | 1.97 | 25,670 | -3.43% |
| 2026-10-23 | 2.14 | 2.14 | 2 | 2.04 | 17,509 | -5.99% |
| 2026-10-22 | 2.05 | 2.25 | 2.05 | 2.17 | 29,186 | +2.36% |
| 2026-10-21 | 1.99 | 2.21 | 1.98 | 2.12 | 31,055 | +3.41% |
| 2026-10-20 | 1.983 | 2.07 | 1.92 | 2.05 | 43,243 | +1.99% |
| 2026-10-19 | 2.08 | 2.08 | 1.95 | 2.01 | 11,042 | -1.95% |
| 2026-10-16 | 1.98 | 2.09 | 1.98 | 2.05 | 16,481 | +1.49% |
| 2026-10-15 | 1.98 | 2.135 | 1.98 | 2.02 | 24,794 | +1.00% |
| 2026-10-14 | 2 | 2.07 | 2 | 2 | 20,419 | -1.96% |
| 2026-10-13 | 1.93 | 2.05 | 1.93 | 2.04 | 21,082 | +5.15% |
| 2026-10-12 | 2.05 | 2.05 | 1.94 | 1.94 | 4,856 | -4.90% |
| 2026-10-09 | 1.86 | 2.061 | 1.86 | 2.04 | 30,901 | +9.09% |
| 2026-10-08 | 1.85 | 1.87 | 1.82 | 1.87 | 20,444 | +0.54% |
| 2026-10-07 | 1.94 | 2.06 | 1.76 | 1.86 | 146,392 | -5.10% |
| 2026-10-06 | 2.17 | 2.17 | 1.93 | 1.96 | 54,833 | -6.67% |
| 2026-10-05 | 2.225 | 2.23 | 2.1 | 2.1 | 13,115 | -3.67% |
| 2026-10-02 | 2.15 | 2.25 | 2.15 | 2.18 | 24,526 | +0.00% |
| 2026-10-01 | 2.205 | 2.25 | 2.15 | 2.18 | 17,798 | -1.80% |
| 2026-09-30 | 2.195 | 2.226 | 2.165 | 2.22 | 5,901 | +0.91% |
| 2026-09-29 | 2.234 | 2.234 | 2.16 | 2.2 | 4,661 | +0.92% |
| 2026-09-28 | 2.21 | 2.25 | 2.18 | 2.18 | 1,535 | +0.93% |
| 2026-09-25 | 2.215 | 2.26 | 2.16 | 2.16 | 7,045 | -3.14% |
| 2026-09-24 | 2.17 | 2.33 | 2.15 | 2.23 | 36,705 | +0.67% |
| 2026-09-23 | 2.18 | 2.27 | 2.18 | 2.215 | 5,469 | -0.66% |
| 2026-09-22 | 2.205 | 2.28 | 2.16 | 2.23 | 13,854 | +2.76% |
| 2026-09-21 | 2.24 | 2.24 | 2.12 | 2.17 | 15,805 | +2.36% |
| 2026-09-18 | 2.21 | 2.225 | 2.12 | 2.12 | 14,599 | -4.07% |
| 2026-09-17 | 2.17 | 2.34 | 2.17 | 2.21 | 8,287 | -2.64% |
| 2026-09-16 | 2.34 | 2.34 | 2.22 | 2.27 | 5,997 | -1.30% |
| 2026-09-15 | 2.15 | 2.33 | 2.15 | 2.3 | 26,532 | +4.55% |
| 2026-09-14 | 2.16 | 2.2 | 2.15 | 2.2 | 5,839 | +0.91% |
| 2026-09-11 | 2.276 | 2.276 | 2.17 | 2.18 | 17,045 | -0.46% |
| 2026-09-10 | 2.2 | 2.216 | 2.19 | 2.19 | 7,438 | -0.45% |
| 2026-09-09 | 2.315 | 2.32 | 2.2 | 2.2 | 4,363 | +0.00% |
| 2026-09-08 | 2.34 | 2.34 | 2.2 | 2.2 | 14,712 | -7.95% |
| 2026-09-04 | 2.39 | 2.39 | 2.39 | 2.39 | 463 | +1.70% |
| 2026-09-03 | 2.35 | 2.35 | 2.35 | 2.35 | 395 | +2.17% |
| 2026-09-02 | 2.28 | 2.398 | 2.27 | 2.3 | 8,759 | -1.29% |
| 2026-09-01 | 2.3 | 2.4 | 2.3 | 2.33 | 11,686 | -0.43% |
| 2026-08-31 | 2.32 | 2.39 | 2.234 | 2.34 | 1,361 | +4.00% |
| 2026-08-28 | 2.224 | 2.43 | 2.224 | 2.25 | 19,803 | +1.35% |
| 2026-08-27 | 2.25 | 2.29 | 2.21 | 2.22 | 7,719 | +0.00% |
| 2026-08-26 | 2.279 | 2.295 | 2.22 | 2.22 | 3,752 | -1.33% |
| 2026-08-25 | 2.31 | 2.31 | 2.25 | 2.25 | 26,133 | -3.43% |
| 2026-08-24 | 2.35 | 2.4 | 2.267 | 2.33 | 8,026 | +2.64% |
| 2026-08-21 | 2.261 | 2.345 | 2.25 | 2.27 | 7,462 | -1.30% |
| 2026-08-20 | 2.35 | 2.35 | 2.296 | 2.3 | 7,345 | -1.29% |
| 2026-08-19 | 2.37 | 2.4 | 2.24 | 2.33 | 18,685 | -2.10% |
| 2026-08-18 | 2.51 | 2.51 | 2.36 | 2.38 | 5,228 | -2.46% |
| 2026-08-17 | 2.42 | 2.44 | 2.37 | 2.44 | 2,168 | +1.67% |
| 2026-08-14 | 2.35 | 2.495 | 2.35 | 2.4 | 25,822 | +4.80% |
| 2026-08-13 | 2.435 | 2.435 | 2.29 | 2.29 | 11,513 | -4.58% |
| 2026-08-12 | 2.46 | 2.5 | 2.4 | 2.4 | 4,195 | +1.69% |
| 2026-08-11 | 2.51 | 2.51 | 2.36 | 2.36 | 10,110 | -5.60% |
| 2026-08-10 | 2.545 | 2.55 | 2.5 | 2.5 | 4,368 | +2.04% |
| 2026-08-07 | 2.4 | 2.65 | 2.4 | 2.45 | 48,492 | -3.73% |
| 2026-08-06 | 2.33 | 2.55 | 2.25 | 2.55 | 59,996 | +8.28% |
| 2026-08-05 | 2.36 | 2.375 | 2.335 | 2.355 | 4,732 | -3.48% |
| 2026-08-04 | 2.55 | 2.55 | 2.33 | 2.44 | 8,952 | -0.44% |
| 2026-08-03 | 2.47 | 2.55 | 2.38 | 2.451 | 2,257 | +0.44% |
| 2026-07-31 | 2.42 | 2.46 | 2.39 | 2.44 | 3,843 | +2.69% |
| 2026-07-30 | 2.36 | 2.425 | 2.36 | 2.376 | 1,736 | -0.59% |
| 2026-07-29 | 2.48 | 2.48 | 2.39 | 2.39 | 3,263 | +0.42% |
| 2026-07-28 | 2.48 | 2.517 | 2.38 | 2.38 | 1,760 | -5.56% |
| 2026-07-27 | 2.5 | 2.52 | 2.447 | 2.52 | 4,507 | +2.86% |
| 2026-07-24 | 2.44 | 2.49 | 2.43 | 2.45 | 3,751 | +0.41% |
| 2026-07-23 | 2.5 | 2.51 | 2.34 | 2.44 | 15,117 | -1.01% |
| 2026-07-22 | 2.4 | 2.47 | 2.38 | 2.465 | 14,924 | +5.34% |
| 2026-07-21 | 2.32 | 2.4 | 2.32 | 2.34 | 7,515 | +0.00% |
| 2026-07-20 | 2.39 | 2.39 | 2.3 | 2.34 | 6,834 | -3.70% |
| 2026-07-17 | 2.353 | 2.451 | 2.353 | 2.43 | 9,145 | +1.67% |
| 2026-07-16 | 2.29 | 2.5 | 2.15 | 2.39 | 27,361 | +5.29% |
| 2026-07-15 | 2.16 | 2.27 | 2.12 | 2.27 | 45,545 | +5.09% |
| 2026-07-14 | 2.3 | 2.3 | 2.15 | 2.16 | 27,405 | -4.85% |
| 2026-07-13 | 2.22 | 2.35 | 2.22 | 2.27 | 4,893 | +1.79% |
| 2026-07-10 | 2.275 | 2.275 | 2.19 | 2.23 | 13,774 | -2.19% |
| 2026-07-09 | 2.33 | 2.33 | 2.25 | 2.28 | 15,070 | -4.60% |
| 2026-07-08 | 2.34 | 2.429 | 2.34 | 2.39 | 17,606 | +2.14% |
| 2026-07-07 | 2.35 | 2.42 | 2.295 | 2.34 | 26,778 | +1.30% |
| 2026-07-06 | 2.284 | 2.364 | 2.284 | 2.31 | 19,946 | -4.15% |
| 2026-07-02 | 2.41 | 2.485 | 2.25 | 2.41 | 59,855 | +3.88% |
| 2026-07-01 | 2.32 | 2.35 | 2.201 | 2.32 | 53,925 | +0.43% |
| 2026-06-30 | 2.22 | 2.31 | 2.17 | 2.31 | 33,904 | +2.21% |
| 2026-06-29 | 2.28 | 2.299 | 2.1 | 2.26 | 36,697 | +6.60% |
| 2026-06-26 | 2.2 | 2.2 | 2.1 | 2.12 | 31,003 | -0.47% |
| 2026-06-25 | 2.27 | 2.31 | 2.13 | 2.13 | 26,791 | -6.99% |
| 2026-06-24 | 2.24 | 2.32 | 2.2 | 2.29 | 55,886 | +5.05% |
| 2026-06-23 | 2.27 | 2.27 | 2.071 | 2.18 | 43,491 | +1.40% |
| 2026-06-22 | 2.46 | 2.46 | 1.89 | 2.15 | 138,023 | -10.04% |
| 2026-06-18 | 2.615 | 2.63 | 2.27 | 2.39 | 105,580 | -7.00% |
| 2026-06-17 | 2.64 | 2.66 | 2.545 | 2.57 | 12,325 | -2.65% |
| 2026-06-16 | 2.69 | 2.69 | 2.59 | 2.64 | 13,991 | -1.86% |
| 2026-06-15 | 2.62 | 2.77 | 2.62 | 2.69 | 11,595 | +0.19% |
| 2026-06-12 | 2.92 | 2.97 | 2.64 | 2.685 | 70,569 | -8.67% |
| 2026-06-11 | 2.8 | 3 | 2.775 | 2.94 | 114,835 | +5.38% |
| 2026-06-10 | 2.57 | 2.79 | 2.57 | 2.79 | 37,404 | +7.31% |
| 2026-06-09 | 2.62 | 2.717 | 2.53 | 2.6 | 36,578 | -1.89% |
| 2026-06-08 | 2.59 | 2.76 | 2.432 | 2.65 | 88,443 | +1.15% |
| 2026-06-05 | 2.52 | 2.65 | 2.52 | 2.62 | 37,364 | +3.56% |
| 2026-06-04 | 2.64 | 2.65 | 2.519 | 2.53 | 27,721 | +0.80% |
| 2026-06-03 | 2.54 | 2.63 | 2.51 | 2.51 | 38,609 | -3.09% |
| 2026-06-02 | 2.38 | 2.64 | 2.38 | 2.59 | 51,380 | +7.92% |
| 2026-06-01 | 2.47 | 2.58 | 2.4 | 2.4 | 26,309 | -1.23% |
| 2026-05-29 | 2.46 | 2.65 | 2.38 | 2.43 | 78,136 | -1.02% |
| 2026-05-28 | 2.4 | 2.455 | 2.313 | 2.455 | 34,483 | +5.82% |
| 2026-05-27 | 2.575 | 2.6 | 2.26 | 2.32 | 75,851 | -7.39% |
| 2026-05-26 | 2.565 | 2.64 | 2.45 | 2.505 | 23,052 | -0.20% |
| 2026-05-22 | 2.555 | 2.638 | 2.48 | 2.51 | 46,283 | -1.18% |
| 2026-05-21 | 2.54 | 2.57 | 2.515 | 2.54 | 6,961 | +0.00% |
| 2026-05-20 | 2.48 | 2.55 | 2.48 | 2.54 | 12,868 | +1.60% |
| 2026-05-19 | 2.585 | 2.585 | 2.48 | 2.5 | 10,667 | -1.57% |
| 2026-05-18 | 2.625 | 2.722 | 2.495 | 2.54 | 32,013 | -4.51% |
| 2026-05-15 | 2.66 | 2.75 | 2.55 | 2.66 | 22,611 | -1.12% |
| 2026-05-14 | 2.63 | 2.75 | 2.63 | 2.69 | 26,908 | +0.75% |
| 2026-05-13 | 2.545 | 2.69 | 2.513 | 2.67 | 31,815 | +3.09% |