MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MMLP — Martin Midstream Partners LP
NasdaqMartin Midstream Partners LP
$1.96
-0.14(-6.67%)
- O
- 2.17
- H
- 2.17
- L
- 1.93
- V
- 54.83K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.96
Period Return-32.41%
Period High$3.54
Period Low$1.89
Avg Daily Volume26.1K
Total Trading Days365
MMLP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $2.17 | $2.17 | $1.93 | $1.96 | $-0.14 | -6.67% | 54,832 | $2.02 | $1.93 $2.17 |
| Oct 5, 2026 | $2.23 | $2.23 | $2.10 | $2.10 | $-0.08 | -3.67% | 13,120 | $2.15 | $2.10 $2.23 |
| Oct 2, 2026 | $2.15 | $2.25 | $2.15 | $2.18 | +$0.00 | +0.00% | 24,528 | $2.24 | $2.15 $2.25 |
| Oct 1, 2026 | $2.21 | $2.25 | $2.15 | $2.18 | $-0.04 | -1.80% | 17,800 | $2.17 | $2.15 $2.25 |
| Sep 30, 2026 | $2.20 | $2.23 | $2.16 | $2.22 | +$0.02 | +0.91% | 5,903 | $2.19 | $2.16 $2.23 |
| Sep 29, 2026 | $2.23 | $2.23 | $2.16 | $2.20 | +$0.02 | +0.92% | 4,662 | $2.19 | $2.16 $2.23 |
| Sep 28, 2026 | $2.21 | $2.25 | $2.18 | $2.18 | +$0.02 | +0.93% | 1,535 | $2.18 | $2.18 $2.25 |
| Sep 25, 2026 | $2.22 | $2.26 | $2.16 | $2.16 | $-0.07 | -3.14% | 7,046 | $2.21 | $2.16 $2.26 |
| Sep 24, 2026 | $2.17 | $2.33 | $2.15 | $2.23 | +$0.01 | +0.67% | 36,706 | $2.24 | $2.15 $2.33 |
| Sep 23, 2026 | $2.18 | $2.27 | $2.18 | $2.22 | $-0.01 | -0.66% | 5,469 | $2.22 | $2.18 $2.27 |
| Sep 22, 2026 | $2.21 | $2.28 | $2.16 | $2.23 | +$0.06 | +2.76% | 13,855 | $2.22 | $2.16 $2.28 |
| Sep 21, 2026 | $2.24 | $2.24 | $2.12 | $2.17 | +$0.05 | +2.36% | 15,806 | $2.17 | $2.12 $2.24 |
| Sep 18, 2026 | $2.21 | $2.23 | $2.12 | $2.12 | $-0.09 | -4.07% | 14,600 | $2.16 | $2.12 $2.23 |
| Sep 17, 2026 | $2.17 | $2.34 | $2.17 | $2.21 | $-0.06 | -2.64% | 8,288 | $2.20 | $2.17 $2.34 |
| Sep 16, 2026 | $2.34 | $2.34 | $2.22 | $2.27 | $-0.03 | -1.30% | 5,998 | $2.28 | $2.22 $2.34 |
| Sep 15, 2026 | $2.15 | $2.33 | $2.15 | $2.30 | +$0.10 | +4.55% | 26,532 | $2.28 | $2.15 $2.33 |
| Sep 14, 2026 | $2.16 | $2.20 | $2.15 | $2.20 | +$0.02 | +0.91% | 5,839 | $2.17 | $2.15 $2.20 |
| Sep 11, 2026 | $2.28 | $2.28 | $2.17 | $2.18 | $-0.01 | -0.46% | 17,046 | $2.20 | $2.17 $2.28 |
| Sep 10, 2026 | $2.20 | $2.22 | $2.19 | $2.19 | $-0.01 | -0.45% | 7,439 | $2.21 | $2.19 $2.22 |
| Sep 9, 2026 | $2.32 | $2.32 | $2.20 | $2.20 | +$0.00 | +0.00% | 4,364 | $2.23 | $2.20 $2.32 |
| Sep 8, 2026 | $2.34 | $2.34 | $2.20 | $2.20 | $-0.19 | -7.95% | 14,713 | $2.25 | $2.20 $2.34 |
| Sep 4, 2026 | $2.39 | $2.39 | $2.39 | $2.39 | +$0.04 | +1.70% | 464 | $2.38 | $2.39 $2.39 |
| Sep 3, 2026 | $2.35 | $2.35 | $2.35 | $2.35 | +$0.05 | +2.17% | 395 | $2.34 | $2.35 $2.35 |
| Sep 2, 2026 | $2.28 | $2.40 | $2.27 | $2.30 | $-0.03 | -1.29% | 8,759 | $2.31 | $2.27 $2.40 |
| Sep 1, 2026 | $2.30 | $2.40 | $2.30 | $2.33 | $-0.01 | -0.43% | 11,687 | $2.35 | $2.30 $2.40 |
| Aug 31, 2026 | $2.32 | $2.39 | $2.23 | $2.34 | +$0.09 | +4.00% | 1,362 | $2.32 | $2.23 $2.39 |
| Aug 28, 2026 | $2.22 | $2.43 | $2.22 | $2.25 | +$0.03 | +1.35% | 19,803 | $2.30 | $2.22 $2.43 |
| Aug 27, 2026 | $2.25 | $2.29 | $2.21 | $2.22 | +$0.00 | +0.00% | 7,719 | $2.24 | $2.21 $2.29 |
| Aug 26, 2026 | $2.28 | $2.30 | $2.22 | $2.22 | $-0.03 | -1.33% | 3,753 | $2.25 | $2.22 $2.30 |
| Aug 25, 2026 | $2.31 | $2.31 | $2.25 | $2.25 | $-0.08 | -3.43% | 26,133 | $2.28 | $2.25 $2.31 |