Martin Midstream (MMLP)

2.1700
+0.0500 (2.36%)
NASDAQ · Last Trade: Oct 22nd, 7:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Martin Midstream (MMLP)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/20262.052.252.052.1729,1862.17
10/21/20261.992.211.982.1231,0552.12
10/20/20261.982.071.922.0543,2432.05
10/19/20262.082.081.952.0111,0422.01
10/16/20261.982.091.982.0516,4832.05
10/15/20261.982.131.982.0224,7942.02
10/14/20262.002.072.002.0020,4192.00
10/13/20261.932.051.932.0421,0822.04
10/12/20262.052.051.941.944,8571.94
10/09/20261.862.061.862.0430,9022.04
10/08/20261.851.871.821.8720,4451.87
10/07/20261.942.061.761.86146,3951.86
10/06/20262.172.171.931.9655,5281.96
10/05/20262.222.232.102.1013,1162.10
10/02/20262.152.252.152.1824,5282.18
10/01/20262.202.252.152.1817,7992.18
9/30/20262.192.232.162.225,9022.22
9/29/20262.232.232.162.204,6612.20
9/28/20262.212.252.182.181,5342.18
9/25/20262.212.262.162.167,0462.16
9/24/20262.172.332.152.2336,7052.23
9/23/20262.182.272.182.225,4692.22
9/22/20262.202.282.162.2313,8542.23
9/21/20262.242.242.122.1715,8052.17
9/18/20262.212.232.122.1214,6002.12
9/17/20262.172.342.172.218,2862.21
9/16/20262.342.342.222.275,9972.27
9/15/20262.152.332.152.3026,5322.30
9/14/20262.162.202.152.205,8392.20
9/11/20262.282.282.172.1817,0462.18
9/10/20262.202.222.192.197,4382.19
9/09/20262.322.322.202.204,3642.20
9/08/20262.342.342.202.2014,7122.20
9/04/20262.392.392.392.394642.39
9/03/20262.352.352.352.353952.35
9/02/20262.282.402.272.308,7592.30
9/01/20262.302.402.302.3311,6862.33
8/31/20262.322.392.232.341,3602.34
8/28/20262.222.432.222.2519,8042.25
8/27/20262.252.292.212.227,7182.22
8/26/20262.282.292.222.223,7522.22
8/25/20262.312.312.252.2526,1332.25
8/24/20262.352.402.272.338,0272.33
8/21/20262.262.352.252.277,4632.27
8/20/20262.352.352.302.307,3452.30
8/19/20262.372.402.242.3318,6842.33
8/18/20262.512.512.362.385,2282.38
8/17/20262.422.442.372.442,1692.44
8/14/20262.352.502.352.4025,8232.40
8/13/20262.442.442.292.2911,5132.29
8/12/20262.462.502.402.404,1962.40
8/11/20262.512.512.362.3610,1102.36
8/10/20262.552.552.502.504,3682.50
8/07/20262.402.652.402.4548,4932.45
8/06/20262.332.552.252.5559,9952.54
8/05/20262.362.382.332.354,7312.35
8/04/20262.552.552.332.448,9512.44
8/03/20262.472.552.382.452,2572.45
7/31/20262.422.462.392.443,8442.44
7/30/20262.362.422.362.381,7352.37
7/29/20262.482.482.392.393,2632.39
7/28/20262.482.522.382.381,7602.38
7/27/20262.502.522.452.524,5062.52
7/24/20262.442.492.432.453,7522.45
7/23/20262.502.512.342.4415,1162.44