NASDAQ:MMLP | Historical Stock Price | MARTIN MIDSTREAM PARTNERS L.P.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-11-01 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.50$6.62$17.58$46.66$123.842002-11-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$29.93$34.905,400——
2004-12-30$29.67$34.608,800——
2004-12-29$29.66$34.5812,100——
2004-12-28$29.63$34.5516,900——
2004-12-27$28.50$33.234,000——
2004-12-23$28.70$33.465,100——
2004-12-22$29.28$34.1412,900——
2004-12-21$29.20$34.0514,200——
2004-12-20$29.40$34.2815,100——
2004-12-17$29.44$34.3311,200——
2004-12-16$29.42$34.308,600——
2004-12-15$28.75$33.526,700——
2004-12-14$29.32$34.1911,800——
2004-12-13$28.31$33.0110,700——
2004-12-10$28.11$32.788,400——
2004-12-09$28.09$32.7510,300——
2004-12-08$27.64$32.2313,200——
2004-12-07$27.62$32.2120,300——
2004-12-06$27.92$32.5626,400——
2004-12-03$28.21$32.8913,300——
2004-12-02$28.87$33.6615,800——
2004-12-01$29.07$33.905,400——
2004-11-30$28.80$33.585,800——
2004-11-29$28.31$33.016,200——
2004-11-26$28.75$33.523,800——
2004-11-24$28.50$33.2311,100——
2004-11-23$28.34$33.049,200——
2004-11-22$28.45$33.1713,600——
2004-11-19$28.47$33.204,500——
2004-11-18$28.45$33.176,200——
2004-11-17$28.06$32.7219,200——
2004-11-16$28.39$33.104,500——
2004-11-15$28.21$32.896,300——
2004-11-12$27.82$32.4423,900——
2004-11-11$27.95$32.5918,200——
2004-11-10$27.97$32.619,300——
2004-11-09$27.22$31.7430,900——
2004-11-08$28.47$33.2015,500——
2004-11-05$28.62$33.3731,300——
2004-11-04$29.33$34.207,000——
2004-11-03$29.29$34.1528,400——
2004-11-02$28.31$33.017,400——
2004-11-01$28.45$33.1741,800——
2004-10-29$28.26$32.9522,800——
2004-10-28$29.00$33.8111,500——
2004-10-27$29.50$33.7910,100——
2004-10-26$29.11$33.3410,900——
2004-10-25$29.15$33.386,100——
2004-10-22$29.11$33.3414,100——
2004-10-21$29.07$33.297,800——
2004-10-20$29.02$33.2410,500——
2004-10-19$29.06$33.2818,500——
2004-10-18$29.01$33.2229,400——
2004-10-15$29.30$33.5610,800——
2004-10-14$28.80$32.9811,700——
2004-10-13$29.00$33.2116,600——
2004-10-12$29.04$33.2613,300——
2004-10-11$29.12$33.3510,200——
2004-10-08$28.72$32.898,300——
2004-10-07$28.86$33.0512,400——
2004-10-06$28.75$32.9341,300——
2004-10-05$28.95$33.1619,300——
2004-10-04$28.79$32.979,300——
2004-10-01$28.53$32.675,100——
2004-09-30$28.78$32.9619,000——
2004-09-29$28.80$32.984,600——
2004-09-28$28.65$32.812,000——
2004-09-27$28.95$33.1617,500——
2004-09-24$28.92$33.128,600——
2004-09-23$28.44$32.5713,100——
2004-09-22$28.21$32.317,700——
2004-09-21$28.49$32.638,900——
2004-09-20$28.12$32.2010,300——
2004-09-17$28.49$32.638,700——
2004-09-16$28.44$32.5715,400——
2004-09-15$27.40$31.3842,800——
2004-09-14$27.71$31.7437,700——
2004-09-13$28.88$33.0821,200——
2004-09-10$28.50$32.646,800——
2004-09-09$28.65$32.817,400——
2004-09-08$28.82$33.0116,500——
2004-09-07$28.39$32.5114,200——
2004-09-03$28.49$32.632,100——
2004-09-02$28.50$32.644,500——
2004-09-01$28.34$32.4622,900——
2004-08-31$27.67$31.6910,100——
2004-08-30$27.37$31.3513,400——
2004-08-27$27.55$31.559,600——
2004-08-26$27.45$31.4410,100——
2004-08-25$27.11$31.0512,900——
2004-08-24$27.57$31.573,900——
2004-08-23$27.14$31.089,600——
2004-08-20$27.24$31.208,400——
2004-08-19$27.15$31.0910,800——
2004-08-18$27.10$31.0419,600——
2004-08-17$27.20$31.158,500——
2004-08-16$27.13$31.076,000——
2004-08-13$26.51$30.365,600——
2004-08-12$26.98$30.9012,400——
2004-08-11$27.03$30.9612,200——
2004-08-10$27.31$31.2819,600——
2004-08-09$26.85$30.757,200——
2004-08-06$26.93$30.8411,100——
2004-08-05$26.68$30.5625,200——
2004-08-04$26.90$30.8157,000——
2004-08-03$28.40$32.5314,000——
2004-08-02$28.45$32.586,500——
2004-07-30$28.55$32.701,400——
2004-07-29$28.40$32.538,200——
2004-07-28$28.50$32.0410,900——
2004-07-27$28.53$32.075,300——
2004-07-26$28.25$31.7613,600——
2004-07-23$28.49$32.0314,400——
2004-07-22$28.93$32.526,800——
2004-07-21$29.25$32.8813,600——
2004-07-20$29.04$32.6515,100——
2004-07-19$29.59$33.2620,500——
2004-07-16$29.78$33.4820,000——
2004-07-15$29.00$32.6017,900——
2004-07-14$29.20$32.838,900——
2004-07-13$28.65$32.216,300——
2004-07-12$28.67$32.2310,700——
2004-07-09$28.47$32.009,900——
2004-07-08$28.01$31.4913,600——
2004-07-07$28.19$31.699,700——
2004-07-06$28.09$31.585,200——
2004-07-02$28.20$31.709,000——
2004-07-01$27.99$31.4716,300——
2004-06-30$28.00$31.4812,900——
2004-06-29$27.94$31.419,100——
2004-06-28$27.15$30.524,100——
2004-06-25$27.50$30.9110,300——
2004-06-24$27.49$30.9010,400——
2004-06-23$27.27$30.667,300——
2004-06-22$27.51$30.936,400——
2004-06-21$27.80$31.255,700——
2004-06-18$27.77$31.2212,500——
2004-06-17$27.75$31.2010,200——
2004-06-16$27.31$30.709,200——
2004-06-15$27.00$30.3518,900——
2004-06-14$27.89$31.3513,300——
2004-06-10$28.40$31.9316,600——
2004-06-09$27.10$30.4610,100——
2004-06-08$27.07$30.4312,000——
2004-06-07$27.00$30.359,300——
2004-06-04$26.78$30.115,800——
2004-06-03$26.85$30.185,300——
2004-06-02$26.47$29.7649,900——
2004-06-01$25.77$28.978,300——
2004-05-28$26.00$29.2315,800——
2004-05-27$25.89$29.109,400——
2004-05-26$25.90$29.128,300——
2004-05-25$25.03$28.1432,400——
2004-05-24$25.62$28.806,000——
2004-05-21$25.62$28.8027,100——
2004-05-20$25.92$29.149,700——
2004-05-19$26.04$29.2720,800——
2004-05-18$25.55$28.7241,700——
2004-05-17$24.99$28.0916,500——
2004-05-14$25.25$28.3924,300——
2004-05-13$24.75$27.8216,000——
2004-05-12$24.99$28.0928,500——
2004-05-11$24.73$27.8017,100——
2004-05-10$23.57$26.5037,900——
2004-05-07$24.97$28.0727,600——
2004-05-06$25.37$28.5213,100——
2004-05-05$25.93$29.1521,100——
2004-05-04$25.19$28.3217,200——
2004-05-03$24.60$27.6532,300——
2004-04-30$25.18$28.3130,800——
2004-04-29$25.64$28.8213,500——
2004-04-28$27.17$30.5410,100——
2004-04-27$28.20$31.1130,900——
2004-04-26$28.30$31.2211,600——
2004-04-23$27.58$30.4312,200——
2004-04-22$27.20$30.019,200——
2004-04-21$27.36$30.1817,400——
2004-04-20$27.41$30.2412,600——
2004-04-19$27.89$30.7715,100——
2004-04-16$27.59$30.4417,700——
2004-04-15$26.75$29.5146,600——
2004-04-14$27.40$30.2327,800——
2004-04-13$28.70$31.6619,900——
2004-04-12$28.99$31.9817,000——
2004-04-08$29.60$32.6613,500——
2004-04-07$29.90$32.999,400——
2004-04-06$29.57$32.6214,500——
2004-04-05$29.51$32.5611,500——
2004-04-02$29.15$32.1619,700——
2004-04-01$29.53$32.5814,900——
2004-03-31$29.20$32.2112,000——
2004-03-30$29.65$32.7116,200——
2004-03-29$29.80$32.8811,100——
2004-03-26$30.01$33.1111,300——
2004-03-25$29.63$32.6924,200——
2004-03-24$29.70$32.7716,900——
2004-03-23$30.15$33.268,900——
2004-03-22$29.85$32.936,900——
2004-03-19$30.15$33.269,400——
2004-03-18$30.30$33.439,500——
2004-03-17$30.00$33.108,700——
2004-03-16$30.20$33.328,000——
2004-03-15$29.75$32.8214,500——
2004-03-12$30.24$33.3617,500——
2004-03-11$29.70$32.776,900——
2004-03-10$29.83$32.9111,000——
2004-03-09$29.76$32.8311,000——
2004-03-08$29.85$32.9322,300——
2004-03-05$29.80$32.8811,100——
2004-03-04$29.32$32.359,600——
2004-03-03$29.06$32.0611,400——
2004-03-02$29.24$32.2610,400——
2004-03-01$29.10$32.1013,400——
2004-02-27$28.90$31.8814,700——
2004-02-26$28.50$31.443,900——
2004-02-25$28.45$31.396,000——
2004-02-24$28.26$31.188,000——
2004-02-23$28.25$31.1710,200——
2004-02-20$28.55$31.5019,000——
2004-02-19$28.35$31.2815,300——
2004-02-18$28.69$31.6523,900——
2004-02-17$28.95$31.9457,000——
2004-02-13$28.94$31.9348,900——
2004-02-12$28.38$31.3137,300——
2004-02-11$28.30$31.227,000——
2004-02-10$28.13$31.0325,900——
2004-02-09$28.00$30.8918,100——
2004-02-06$27.99$30.8813,100——
2004-02-05$28.00$30.8933,300——
2004-02-04$27.98$30.8719,800——
2004-02-03$27.95$30.8424,800——
2004-02-02$28.00$30.8928,100——
2004-01-30$27.96$30.857,300——
2004-01-29$27.94$30.82131,700——
2004-01-28$27.94$30.8233,800——
2004-01-27$29.50$31.978,400——
2004-01-26$29.50$31.9724,200——
2004-01-23$29.00$31.4210,600——
2004-01-22$28.80$31.2113,600——
2004-01-21$28.60$30.9912,100——
2004-01-20$27.73$30.0532,600——
2004-01-16$27.20$29.4731,200——
2004-01-15$27.86$30.198,900——
2004-01-14$28.50$30.8810,300——
2004-01-13$28.87$31.288,300——
2004-01-12$29.40$31.863,800——
2004-01-09$29.13$31.573,700——
2004-01-08$29.20$31.643,600——
2004-01-07$29.25$31.707,200——
2004-01-06$30.00$32.516,400——
2004-01-05$30.00$32.5110,400——
2004-01-02$29.89$32.3923,500——