NasdaqGS - Delayed Quote
USD
Martin Midstream Partners L.P. (MMLP)
1.9800
-0.0300
(-1.49%)
At close: October 30 at 4:00:01 PM EDT
Trade MMLP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1600
2.1600
1.9700
1.9800
1.9800
17,600
Oct 29, 2026
2.0100
2.1800
2.0100
2.0100
2.0100
12,500
Oct 28, 2026
1.9400
2.2800
1.9100
2.0100
2.0100
42,600
Oct 27, 2026
1.9700
1.9900
1.9500
1.9800
1.9800
6,600
Oct 26, 2026
2.0400
2.0400
1.8700
1.9700
1.9700
25,700
Oct 23, 2026
2.1400
2.1400
2.0000
2.0400
2.0400
17,500
Oct 22, 2026
2.0500
2.2500
2.0500
2.1700
2.1700
29,200
Oct 21, 2026
1.9900
2.2100
1.9800
2.1200
2.1200
31,100
Oct 20, 2026
1.9800
2.0700
1.9200
2.0500
2.0500
43,200
Oct 19, 2026
2.0800
2.0800
1.9500
2.0100
2.0100
11,000
Oct 16, 2026
1.9800
2.0900
1.9800
2.0500
2.0500
16,500
Oct 15, 2026
1.9800
2.1400
1.9800
2.0200
2.0200
24,800
Oct 14, 2026
2.0000
2.0700
2.0000
2.0000
2.0000
20,400
Oct 13, 2026
1.9300
2.0500
1.9300
2.0400
2.0400
21,100
Oct 12, 2026
2.0500
2.0500
1.9400
1.9400
1.9400
4,900
Oct 9, 2026
1.8600
2.0600
1.8600
2.0400
2.0400
30,900
Oct 8, 2026
1.8500
1.8700
1.8200
1.8700
1.8700
20,400
Oct 7, 2026
1.9400
2.0600
1.7600
1.8600
1.8600
146,400
Oct 6, 2026
2.1700
2.1700
1.9300
1.9600
1.9600
55,500
Oct 5, 2026
2.2300
2.2300
2.1000
2.1000
2.1000
13,100
Oct 2, 2026
2.1500
2.2500
2.1500
2.1800
2.1800
24,500
Oct 1, 2026
2.2100
2.2500
2.1500
2.1800
2.1800
17,800
Sep 30, 2026
2.2000
2.2300
2.1600
2.2200
2.2200
5,900
Sep 29, 2026
2.2300
2.2300
2.1600
2.2000
2.2000
4,700
Sep 28, 2026
2.2100
2.2500
2.1800
2.1800
2.1800
1,500
Sep 25, 2026
2.2200
2.2600
2.1600
2.1600
2.1600
7,000
Sep 24, 2026
2.1700
2.3300
2.1500
2.2300
2.2300
36,700
Sep 23, 2026
2.1800
2.2700
2.1800
2.2200
2.2200
5,500
Sep 22, 2026
2.2100
2.2800
2.1600
2.2300
2.2300
13,900
Sep 21, 2026
2.2400
2.2400
2.1200
2.1700
2.1700
15,800
Sep 18, 2026
2.2100
2.2300
2.1200
2.1200
2.1200
14,600
Sep 17, 2026
2.1700
2.3400
2.1700
2.2100
2.2100
8,300
Sep 16, 2026
2.3400
2.3400
2.2200
2.2700
2.2700
6,000
Sep 15, 2026
2.1500
2.3300
2.1500
2.3000
2.3000
26,500
Sep 14, 2026
2.1600
2.2000
2.1500
2.2000
2.2000
5,800
Sep 11, 2026
2.2800
2.2800
2.1700
2.1800
2.1800
17,000
Sep 10, 2026
2.2000
2.2200
2.1900
2.1900
2.1900
7,400
Sep 9, 2026
2.3200
2.3200
2.2000
2.2000
2.2000
4,400
Sep 8, 2026
2.3400
2.3400
2.2000
2.2000
2.2000
14,700
Sep 4, 2026
2.3900
2.3900
2.3900
2.3900
2.3900
500
Sep 3, 2026
2.3500
2.3500
2.3500
2.3500
2.3500
400
Sep 2, 2026
2.2800
2.4000
2.2700
2.3000
2.3000
8,800
Sep 1, 2026
2.3000
2.4000
2.3000
2.3300
2.3300
11,700
Aug 31, 2026
2.3200
2.3900
2.2300
2.3400
2.3400
1,400
Aug 28, 2026
2.2200
2.4300
2.2200
2.2500
2.2500
19,800
Aug 27, 2026
2.2500
2.2900
2.2100
2.2200
2.2200
7,700
Aug 26, 2026
2.2800
2.3000
2.2200
2.2200
2.2200
3,800
Aug 25, 2026
2.3100
2.3100
2.2500
2.2500
2.2500
26,100
Aug 24, 2026
2.3500
2.4000
2.2700
2.3300
2.3300
8,000
Aug 21, 2026
2.2600
2.3500
2.2500
2.2700
2.2700
7,500
Aug 20, 2026
2.3500
2.3500
2.3000
2.3000
2.3000
7,300
Aug 19, 2026
2.3700
2.4000
2.2400
2.3300
2.3300
18,700
Aug 18, 2026
2.5100
2.5100
2.3600
2.3800
2.3800
5,200
Aug 17, 2026
2.4200
2.4400
2.3700
2.4400
2.4400
2,200
Aug 14, 2026
2.3500
2.5000
2.3500
2.4000
2.4000
25,800
Aug 13, 2026
2.4400
2.4400
2.2900
2.2900
2.2900
11,500
Aug 12, 2026
2.4600
2.5000
2.4000
2.4000
2.4000
4,200
Aug 11, 2026
2.5100
2.5100
2.3600
2.3600
2.3600
10,000
Aug 10, 2026
2.5500
2.5500
2.5000
2.5000
2.5000
4,400
Aug 7, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
2.4000
2.6500
2.4000
2.4500
2.4500
48,500
Aug 6, 2026
2.3300
2.5500
2.2500
2.5500
2.5450
60,000
Aug 5, 2026
2.3600
2.3800
2.3400
2.3600
2.3554
4,700
Aug 4, 2026
2.5500
2.5500
2.3300
2.4400
2.4352
9,000
Aug 3, 2026
2.4700
2.5500
2.3800
2.4500
2.4452
2,300
Jul 31, 2026
2.4200
2.4600
2.3900
2.4400
2.4352
3,800
Jul 30, 2026
2.3600
2.4300
2.3600
2.3800
2.3753
1,700
Jul 29, 2026
2.4800
2.4800
2.3900
2.3900
2.3853
3,300
Jul 28, 2026
2.4800
2.5200
2.3800
2.3800
2.3753
1,800
Jul 27, 2026
2.5000
2.5200
2.4500
2.5200
2.5151
4,500
Jul 24, 2026
2.4400
2.4900
2.4300
2.4500
2.4452
3,800
Jul 23, 2026
2.5000
2.5100
2.3400
2.4400
2.4352
15,100
Jul 22, 2026
2.4000
2.4700
2.3800
2.4700
2.4652
14,900
Jul 21, 2026
2.3200
2.4000
2.3200
2.3400
2.3354
7,500
Jul 20, 2026
2.3900
2.3900
2.3000
2.3400
2.3354
6,800
Jul 17, 2026
2.3500
2.4500
2.3500
2.4300
2.4252
9,100
Jul 16, 2026
2.2900
2.5000
2.1500
2.3900
2.3853
27,400
Jul 15, 2026
2.1600
2.2700
2.1200
2.2700
2.2655
45,500
Jul 14, 2026
2.3000
2.3000
2.1500
2.1600
2.1558
27,400
Jul 13, 2026
2.2200
2.3500
2.2200
2.2700
2.2655
4,900
Jul 10, 2026
2.2800
2.2800
2.1900
2.2300
2.2256
13,800
Jul 9, 2026
2.3300
2.3300
2.2500
2.2800
2.2755
15,100
Jul 8, 2026
2.3400
2.4300
2.3400
2.3900
2.3853
17,600
Jul 7, 2026
2.3500
2.4200
2.3000
2.3400
2.3354
26,800
Jul 6, 2026
2.2800
2.3600
2.2800
2.3100
2.3055
19,900
Jul 2, 2026
2.4100
2.4900
2.2500
2.4100
2.4053
59,900
Jul 1, 2026
2.3200
2.3500
2.2000
2.3200
2.3155
53,900
Jun 30, 2026
2.2200
2.3100
2.1700
2.3100
2.3055
33,900
Jun 29, 2026
2.2800
2.3000
2.1000
2.2600
2.2556
36,700
Jun 26, 2026
2.2000
2.2000
2.1000
2.1200
2.1158
31,000
Jun 25, 2026
2.2700
2.3100
2.1300
2.1300
2.1258
26,800
Jun 24, 2026
2.2400
2.3200
2.2000
2.2900
2.2855
55,900
Jun 23, 2026
2.2700
2.2700
2.0700
2.1800
2.1757
43,500
Jun 22, 2026
2.4600
2.4600
1.8900
2.1500
2.1458
138,000
Jun 18, 2026
2.6200
2.6300
2.2700
2.3900
2.3853
105,600
Jun 17, 2026
2.6400
2.6600
2.5400
2.5700
2.5650
12,300
Jun 16, 2026
2.6900
2.6900
2.5900
2.6400
2.6348
14,000
Jun 15, 2026
2.6200
2.7700
2.6200
2.6900
2.6847
11,600
Jun 12, 2026
2.9200
2.9700
2.6400
2.6900
2.6847
70,600
Jun 11, 2026
2.8000
3.0000
2.7800
2.9400
2.9342
114,800
Jun 10, 2026
2.5700
2.7900
2.5700
2.7900
2.7845
37,400
Jun 9, 2026
2.6200
2.7200
2.5300
2.6000
2.5949
36,600
Jun 8, 2026
2.5900
2.7600
2.4300
2.6500
2.6448
88,400
Jun 5, 2026
2.5200
2.6500
2.5200
2.6200
2.6149
37,400
Jun 4, 2026
2.6400
2.6500
2.5200
2.5300
2.5250
27,700
Jun 3, 2026
2.5400
2.6300
2.5100
2.5100
2.5051
38,600
Jun 2, 2026
2.3800
2.6400
2.3800
2.5900
2.5849
51,400
Jun 1, 2026
2.4700
2.5800
2.4000
2.4000
2.3953
26,300
May 29, 2026
2.4600
2.6500
2.3800
2.4300
2.4252
78,100
May 28, 2026
2.4000
2.4600
2.3100
2.4600
2.4552
34,500
May 27, 2026
2.5800
2.6000
2.2600
2.3200
2.3155
75,900
May 26, 2026
2.5700
2.6400
2.4500
2.5100
2.5051
23,100
May 22, 2026
2.5600
2.6400
2.4800
2.5100
2.5051
46,300
May 21, 2026
2.5400
2.5700
2.5200
2.5400
2.5350
7,000
May 20, 2026
2.4800
2.5500
2.4800
2.5400
2.5350
12,900
May 19, 2026
2.5900
2.5900
2.4800
2.5000
2.4951
10,700
May 18, 2026
2.6300
2.7200
2.5000
2.5400
2.5350
32,000
May 15, 2026
2.6600
2.7500
2.5500
2.6600
2.6548
22,600
May 14, 2026
2.6300
2.7500
2.6300
2.6900
2.6847
26,900
May 13, 2026
2.5500
2.6900
2.5100
2.6700
2.6648
31,800
May 12, 2026
2.5400
2.7200
2.5400
2.5900
2.5849
9,300
May 11, 2026
2.5500
2.6000
2.4700
2.5400
2.5350
9,900
May 8, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
2.4400
2.6600
2.4400
2.6000
2.5949
23,000
May 7, 2026
2.4100
2.5900
2.3600
2.5700
2.5600
84,100
May 6, 2026
2.5300
2.5300
2.3600
2.4100
2.4006
38,000
May 5, 2026
2.7800
2.7800
2.4200
2.4400
2.4305
64,400
May 4, 2026
2.5200
2.5200
2.4200
2.4200
2.4106
23,900
May 1, 2026
2.5100
2.6500
2.4600
2.5700
2.5600
13,600
Apr 30, 2026
2.4900
2.6400
2.4900
2.5500
2.5400
12,500
Apr 29, 2026
2.5100
2.5500
2.4800
2.5500
2.5400
5,900
Apr 28, 2026
2.4900
2.5200
2.4700
2.5000
2.4902
21,300
Apr 27, 2026
2.5200
2.5900
2.4800
2.5400
2.5301
7,900
Apr 24, 2026
2.5600
2.6500
2.5300
2.5300
2.5201
3,600
Apr 23, 2026
2.7300
2.7300
2.4800
2.5600
2.5500
9,900
Apr 22, 2026
2.8300
2.9600
2.7500
2.8000
2.7891
78,900
Apr 21, 2026
2.7900
2.7900
2.7100
2.7700
2.7592
2,700
Apr 20, 2026
2.8300
2.8300
2.6900
2.7000
2.6895
6,500
Apr 17, 2026
2.8300
2.9200
2.7800
2.8100
2.7990
6,300
Apr 16, 2026
2.7400
2.9600
2.7400
2.8400
2.8289
24,800
Apr 15, 2026
2.5800
2.8300
2.5800
2.6500
2.6397
9,400
Apr 14, 2026
2.6700
2.8000
2.5800
2.5900
2.5799
14,200
Apr 13, 2026
2.7200
2.7700
2.6800
2.7200
2.7094
10,100
Apr 10, 2026
2.6900
2.8200
2.5800
2.7400
2.7293
25,600
Apr 9, 2026
2.6400
2.6900
2.5800
2.6200
2.6098
8,000
Apr 8, 2026
2.6000
2.7000
2.5800
2.6800
2.6695
19,600
Apr 7, 2026
2.7500
2.8000
2.6700
2.6800
2.6695
8,400
Apr 6, 2026
2.7500
2.7600
2.5300
2.7400
2.7293
12,000
Apr 2, 2026
2.8300
2.8300
2.8300
2.8300
2.8190
1,800
Apr 1, 2026
2.7500
2.8300
2.7500
2.8300
2.8190
18,800
Mar 31, 2026
2.7600
2.8600
2.7500
2.7600
2.7492
15,500
Mar 30, 2026
2.4700
2.7800
2.4100
2.7700
2.7592
77,100
Mar 27, 2026
2.6100
2.6500
2.5000
2.5000
2.4902
7,500
Mar 26, 2026
2.6600
2.7000
2.5800
2.6900
2.6795
6,500
Mar 25, 2026
2.5900
2.6200
2.5900
2.5900
2.5799
4,000
Mar 24, 2026
2.5000
2.5800
2.4400
2.5800
2.5699
9,200
Mar 23, 2026
2.3100
2.5900
2.3100
2.5100
2.5002
7,600
Mar 20, 2026
2.6400
2.6700
2.2700
2.2700
2.2611
76,600
Mar 19, 2026
2.6900
2.6900
2.5100
2.6300
2.6197
28,500
Mar 18, 2026
2.6200
2.6800
2.5700
2.6800
2.6695
11,900
Mar 17, 2026
2.7600
2.7600
2.5900
2.5900
2.5799
6,700
Mar 16, 2026
2.8000
2.8200
2.6700
2.6800
2.6695
6,900
Mar 13, 2026
2.8400
2.9400
2.7600
2.7600
2.7492
9,000
Mar 12, 2026
2.7800
2.8900
2.7700
2.8200
2.8090
10,700
Mar 11, 2026
2.8300
2.9000
2.8100
2.8400
2.8289
7,600
Mar 10, 2026
2.8500
2.9400
2.8400
2.8800
2.8688
6,600
Mar 9, 2026
2.9900
3.2400
2.8200
2.8700
2.8588
88,700
Mar 6, 2026
2.8300
2.9900
2.8100
2.9600
2.9484
5,100
Mar 5, 2026
2.9500
2.9500
2.8400
2.8400
2.8289
6,400
Mar 4, 2026
2.9000
3.0200
2.8100
2.9400
2.9285
7,600
Mar 3, 2026
2.8800
3.0500
2.8400
2.9300
2.9186
21,100
Mar 2, 2026
2.9000
3.0400
2.7800
2.9200
2.9086
16,700
Feb 27, 2026
2.8700
2.8900
2.8200
2.8700
2.8588
5,200
Feb 26, 2026
2.8500
2.9800
2.7900
2.8800
2.8688
12,000
Feb 25, 2026
2.8600
3.0000
2.8100
2.8100
2.7990
11,300
Feb 24, 2026
2.9300
3.0300
2.8600
2.8700
2.8588
5,100
Feb 23, 2026
2.8700
3.0200
2.8500
2.9800
2.9684
16,100
Feb 20, 2026
2.8800
2.8800
2.8800
2.8800
2.8688
1,600
Feb 19, 2026
2.8900
2.9900
2.8800
2.9300
2.9186
8,200
Feb 18, 2026
2.9100
3.0000
2.8500
2.9400
2.9285
7,000
Feb 17, 2026
2.8500
3.0000
2.8300
2.9000
2.8887
13,400
Feb 13, 2026
2.6800
2.8800
2.6500
2.8000
2.7891
61,200
Feb 12, 2026
2.6500
2.7100
2.6500
2.6900
2.6795
7,200
Feb 11, 2026
2.6800
2.7300
2.5600
2.5600
2.5500
9,800
Feb 10, 2026
2.6400
2.7400
2.6400
2.6900
2.6795
7,600
Feb 9, 2026
2.7800
2.8500
2.6500
2.7100
2.6994
29,600
Feb 6, 2026
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
2.7200
2.8700
2.7200
2.8200
2.8090
13,500
Feb 5, 2026
2.7900
2.8000
2.6500
2.7600
2.7442
11,200
Feb 4, 2026
2.8500
2.8800
2.7400
2.7700
2.7542
8,300
Feb 3, 2026
2.7900
2.8300
2.7400
2.7600
2.7442
9,300
Feb 2, 2026
2.7800
2.8800
2.7100
2.8800
2.8636
10,500
Jan 30, 2026
2.8000
2.8700
2.7200
2.8000
2.7840
6,800
Jan 29, 2026
2.8700
2.8700
2.7700
2.7700
2.7542
4,100
Jan 28, 2026
2.8300
2.9400
2.7700
2.7800
2.7641
16,400
Jan 27, 2026
2.8700
2.9000
2.7900
2.8000
2.7840
6,000
Jan 26, 2026
2.9200
2.9700
2.8000
2.8000
2.7840
25,700
Jan 23, 2026
2.9100
2.9700
2.8300
2.9200
2.9033
8,100
Jan 22, 2026
2.7600
2.9500
2.7600
2.9000
2.8834
12,400
Jan 21, 2026
2.8400
2.9100
2.7100
2.7300
2.7144
11,500
Jan 20, 2026
2.8100
2.9100
2.8100
2.8100
2.7940
6,500
Jan 16, 2026
2.8500
3.0200
2.8100
2.8800
2.8636
7,700
Jan 15, 2026
2.9000
2.9900
2.8100
2.8300
2.8138
8,300
Jan 14, 2026
2.9700
2.9800
2.7500
2.7500
2.7343
4,400
Jan 13, 2026
2.9300
3.0200
2.9200
3.0200
3.0028
6,100
Jan 12, 2026
2.9600
3.0100
2.9400
2.9900
2.9729
7,800
Jan 9, 2026
3.0100
3.0200
2.9200
2.9600
2.9431
8,300
Jan 8, 2026
2.8600
3.0700
2.8500
3.0500
3.0326
42,200
Jan 7, 2026
2.7800
3.0100
2.7800
2.9200
2.9033
24,700
Jan 6, 2026
2.7000
2.7800
2.7000
2.7100
2.6945
9,800
Jan 5, 2026
2.6800
2.7900
2.6200
2.7300
2.7144
20,000
Jan 2, 2026
2.6000
2.7200
2.4300
2.7000
2.6846
11,700
Dec 31, 2025
2.7200
2.7900
2.6000
2.6100
2.5951
31,800
Dec 30, 2025
2.7300
2.7700
2.6000
2.6800
2.6647
21,500
Dec 29, 2025
2.6200
2.8200
2.5600
2.6400
2.6249
18,600
Dec 26, 2025
2.6300
2.7200
2.6200
2.6200
2.6050
26,100
Dec 24, 2025
2.6000
2.6500
2.5500
2.6200
2.6050
22,600
Dec 23, 2025
2.5000
2.6500
2.4500
2.6000
2.5852
27,200
Dec 22, 2025
2.2800
2.5900
2.2100
2.5000
2.4857
70,100
Dec 19, 2025
2.3400
2.5000
2.2600
2.2600
2.2471
46,700
Dec 18, 2025
2.3300
2.4400
2.3200
2.4200
2.4062
11,200
Dec 17, 2025
2.3700
2.4400
2.3000
2.3300
2.3167
27,000
Dec 16, 2025
2.4400
2.4400
2.3600
2.3700
2.3565
22,300
Dec 15, 2025
2.5700
2.6100
2.4700
2.4700
2.4559
25,300
Dec 12, 2025
2.5300
2.6100
2.5200
2.6000
2.5852
16,900
Dec 11, 2025
2.5900
2.6900
2.5200
2.6000
2.5852
33,700
Dec 10, 2025
2.6200
2.7100
2.6200
2.6400
2.6249
11,700
Dec 9, 2025
2.7600
2.7800
2.6600
2.6900
2.6746
19,300
Dec 8, 2025
2.5500
2.9400
2.5300
2.8100
2.7940
123,400
Dec 5, 2025
2.5700
2.5800
2.5500
2.5500
2.5354
6,600
Dec 4, 2025
2.6000
2.6200
2.6000
2.6000
2.5852
4,700
Dec 3, 2025
2.6000
2.6200
2.5800
2.6200
2.6050
15,500
Dec 2, 2025
2.5900
2.6300
2.5500
2.6300
2.6150
4,700
Dec 1, 2025
2.5800
2.6000
2.5500
2.6000
2.5852
10,800
Nov 28, 2025
2.6900
2.6900
2.6100
2.6100
2.5951
5,300
Nov 26, 2025
2.6200
2.6600
2.6000
2.6200
2.6050
4,400
Nov 25, 2025
2.6200
2.6700
2.5600
2.6700
2.6548
33,700
Nov 24, 2025
2.6200
2.6500
2.6200
2.6300
2.6150
5,800
Nov 21, 2025
2.6300
2.6500
2.6000
2.6500
2.6349
6,600
Nov 20, 2025
2.5600
2.6700
2.5600
2.6700
2.6548
9,000
Nov 19, 2025
2.5500
2.6400
2.5500
2.5900
2.5752
3,800
Nov 18, 2025
2.6400
2.6500
2.5500
2.6300
2.6150
9,500
Nov 17, 2025
2.5700
2.6400
2.5700
2.6100
2.5951
11,000
Nov 14, 2025
2.6500
2.7200
2.5900
2.6200
2.6050
5,400
Nov 13, 2025
2.6400
2.7100
2.5700
2.6500
2.6349
11,700
Nov 12, 2025
2.6300
2.6400
2.5500
2.6000
2.5852
9,600
Nov 11, 2025
2.6200
2.6500
2.6000
2.6000
2.5852
22,300
Nov 10, 2025
2.5300
2.6300
2.5300
2.6000
2.5852
61,800
Nov 7, 2025
0.005
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
2.6000
2.6300
2.5600
2.6100
2.5951
20,300
Nov 6, 2025
2.5500
2.6400
2.5500
2.6400
2.6200
13,000
Nov 5, 2025
2.6100
2.6100
2.5600
2.5800
2.5604
3,800
Nov 4, 2025
2.5500
2.6500
2.5500
2.5700
2.5505
6,700
Nov 3, 2025
2.6500
2.7000
2.5700
2.5800
2.5604
29,400
Oct 31, 2025
2.6900
2.7000
2.6300
2.6900
2.6696
23,000
