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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.03$21.32324,700——
2019-12-30$3.88$20.53395,400——
2019-12-27$4.02$21.27302,000——
2019-12-26$4.10$21.69481,200——
2019-12-24$4.15$21.9570,600——
2019-12-23$4.16$22.01152,500——
2019-12-20$4.14$21.90200,800——
2019-12-19$4.21$22.27145,400——
2019-12-18$4.15$21.95189,600——
2019-12-17$4.25$22.48188,300——
2019-12-16$4.20$22.22224,600——
2019-12-13$4.08$21.58271,600——
2019-12-12$4.13$21.85378,600——
2019-12-11$4.29$22.70236,600——
2019-12-10$4.26$22.54317,600——
2019-12-09$4.22$22.32458,900——
2019-12-06$4.04$21.37243,200——
2019-12-05$4.06$21.48202,800——
2019-12-04$4.08$21.58316,500——
2019-12-03$4.19$22.1765,800——
2019-12-02$4.18$22.1187,200——
2019-11-29$4.15$21.9598,000——
2019-11-27$4.20$22.22337,300——
2019-11-26$4.35$23.01135,300——
2019-11-25$4.57$24.18150,800——
2019-11-22$4.51$23.86102,300——
2019-11-21$4.53$23.96128,700——
2019-11-20$4.35$23.01141,600——
2019-11-19$4.25$22.48216,500——
2019-11-18$4.37$23.12365,500——
2019-11-15$4.65$24.60199,300——
2019-11-14$4.39$23.22248,600——
2019-11-13$4.39$23.22220,100——
2019-11-12$4.68$24.76227,600——
2019-11-11$4.47$23.65155,600——
2019-11-08$4.44$23.49357,700——
2019-11-07$4.71$24.92240,300——
2019-11-06$4.98$26.35294,500——
2019-11-05$5.40$27.24584,100——
2019-11-04$5.36$27.04523,600——
2019-11-01$5.04$25.43248,500——
2019-10-31$5.11$25.78213,200——
2019-10-30$4.98$25.13237,300——
2019-10-29$5.05$25.48413,500——
2019-10-28$5.27$26.59465,600——
2019-10-25$4.85$24.47285,500——
2019-10-24$4.83$24.37388,300——
2019-10-23$4.39$22.15216,700——
2019-10-22$4.43$22.35359,700——
2019-10-21$4.06$20.48167,100——
2019-10-18$3.96$19.98222,200——
2019-10-17$3.85$19.42138,600——
2019-10-16$3.98$20.0876,700——
2019-10-15$4.05$20.43141,100——
2019-10-14$3.99$20.1399,700——
2019-10-11$3.90$19.68160,200——
2019-10-10$3.85$19.42132,600——
2019-10-09$3.92$19.78190,600——
2019-10-08$4.30$21.70118,200——
2019-10-07$4.57$23.06135,900——
2019-10-04$4.63$23.3676,700——
2019-10-03$4.68$23.61114,700——
2019-10-02$4.70$23.71202,800——
2019-10-01$4.35$21.9573,700——
2019-09-30$4.54$22.91172,100——
2019-09-27$4.36$22.0076,900——
2019-09-26$4.26$21.49101,600——
2019-09-25$4.35$21.95113,500——
2019-09-24$4.47$22.55225,600——
2019-09-23$4.78$24.1296,600——
2019-09-20$4.83$24.37264,300——
2019-09-19$4.64$23.41135,800——
2019-09-18$4.91$24.77174,700——
2019-09-17$5.00$25.23279,800——
2019-09-16$4.82$24.32344,100——
2019-09-13$4.27$21.54121,400——
2019-09-12$4.19$21.14109,000——
2019-09-11$4.38$22.10199,900——
2019-09-10$4.10$20.69174,000——
2019-09-09$3.87$19.53145,500——
2019-09-06$3.84$19.37211,500——
2019-09-05$3.89$19.63259,100——
2019-09-04$3.65$18.42185,100——
2019-09-03$3.44$17.36149,500——
2019-08-30$3.46$17.4699,000——
2019-08-29$3.60$18.16131,500——
2019-08-28$3.43$17.31141,200——
2019-08-27$3.42$17.26272,500——
2019-08-26$3.61$18.21281,700——
2019-08-23$3.64$18.37250,500——
2019-08-22$3.78$19.07201,500——
2019-08-21$3.76$18.97340,500——
2019-08-20$3.87$19.53216,700——
2019-08-19$3.88$19.58381,400——
2019-08-16$4.03$20.33289,600——
2019-08-15$4.07$20.53384,000——
2019-08-14$4.37$22.05235,500——
2019-08-13$4.45$22.45286,600——
2019-08-12$4.61$23.26160,600——
2019-08-09$4.53$22.86615,900——
2019-08-08$4.90$24.72345,200——
2019-08-07$5.07$25.58242,100——
2019-08-06$5.38$27.14232,300——
2019-08-05$5.74$27.70432,500——
2019-08-02$5.98$28.86192,700——
2019-08-01$6.07$29.29226,200——
2019-07-31$6.13$29.58268,700——
2019-07-30$5.89$28.42228,800——
2019-07-29$5.73$27.65454,300——
2019-07-26$5.85$28.23392,300——
2019-07-25$5.41$26.111,129,500——
2019-07-24$6.76$32.62146,000——
2019-07-23$6.77$32.67214,800——
2019-07-22$6.87$33.15146,200——
2019-07-19$6.85$33.06153,300——
2019-07-18$6.94$33.49165,800——
2019-07-17$6.95$33.54111,300——
2019-07-16$7.05$34.02134,300——
2019-07-15$7.11$34.31178,000——
2019-07-12$7.07$34.1278,600——
2019-07-11$7.02$33.88142,000——
2019-07-10$7.20$34.74216,500——
2019-07-09$6.99$33.73122,500——
2019-07-08$6.92$33.39125,600——
2019-07-05$7.00$33.78101,800——
2019-07-03$6.95$33.54100,600——
2019-07-02$6.86$33.10115,900——
2019-07-01$6.97$33.63169,600——
2019-06-28$7.14$34.45132,500——
2019-06-27$6.97$33.6358,800——
2019-06-26$7.08$34.17275,400——
2019-06-25$6.87$33.15160,000——
2019-06-24$6.82$32.91227,400——
2019-06-21$6.64$32.04132,000——
2019-06-20$6.68$32.2491,100——
2019-06-19$6.66$32.14112,300——
2019-06-18$6.77$32.67149,900——
2019-06-17$6.67$32.19128,800——
2019-06-14$6.48$31.27132,700——
2019-06-13$6.66$32.14177,300——
2019-06-12$6.71$32.38224,400——
2019-06-11$6.63$31.99226,900——
2019-06-10$6.60$31.85320,000——
2019-06-07$6.18$29.82178,900——
2019-06-06$6.20$29.92302,700——
2019-06-05$6.26$30.21413,400——
2019-06-04$6.50$31.37450,200——
2019-06-03$6.61$31.90384,300——
2019-05-31$6.73$32.48870,500——
2019-05-30$6.86$33.10255,600——
2019-05-29$6.69$32.28337,600——
2019-05-28$7.07$34.12294,800——
2019-05-24$7.13$34.41242,900——
2019-05-23$7.52$36.29175,200——
2019-05-22$7.54$36.39166,200——
2019-05-21$7.61$36.72199,000——
2019-05-20$7.55$36.43243,600——
2019-05-17$7.48$36.1090,500——
2019-05-16$7.52$36.29298,600——
2019-05-15$7.50$36.19236,100——
2019-05-14$7.36$35.52134,900——
2019-05-13$7.36$35.52216,600——
2019-05-10$7.33$35.37381,500——
2019-05-09$7.21$34.79282,400——
2019-05-08$7.46$36.00145,800——
2019-05-07$7.36$35.52224,400——
2019-05-06$7.63$35.61252,900——
2019-05-03$7.75$36.17619,100——
2019-05-02$7.46$34.82443,500——
2019-05-01$7.53$35.15303,300——
2019-04-30$7.73$36.08369,500——
2019-04-29$7.91$36.92399,300——
2019-04-26$7.73$36.08848,200——
2019-04-25$7.74$36.132,475,400——
2019-04-24$9.84$45.93327,500——
2019-04-23$10.12$47.24225,700——
2019-04-22$10.32$48.17325,300——
2019-04-18$10.22$47.70343,000——
2019-04-17$9.57$44.67638,400——
2019-04-16$10.32$48.17486,000——
2019-04-15$10.96$51.16511,800——
2019-04-12$11.35$52.98356,400——
2019-04-11$11.98$55.92178,100——
2019-04-10$12.15$56.71312,100——
2019-04-09$12.33$57.55134,500——
2019-04-08$12.32$57.50171,300——
2019-04-05$12.33$57.5592,500——
2019-04-04$12.26$57.22162,600——
2019-04-03$12.37$57.7491,700——
2019-04-02$12.62$58.90158,600——
2019-04-01$12.41$57.92173,600——
2019-03-29$12.45$58.11191,000——
2019-03-28$12.68$59.18158,200——
2019-03-27$12.51$58.39122,900——
2019-03-26$12.54$58.53100,400——
2019-03-25$12.42$57.97121,100——
2019-03-22$12.33$57.55126,100——
2019-03-21$12.40$57.88151,000——
2019-03-20$12.44$58.06146,900——
2019-03-19$12.41$57.92178,100——
2019-03-18$12.47$58.20103,300——
2019-03-15$12.45$58.11131,200——
2019-03-14$12.57$58.6771,900——
2019-03-13$12.70$59.28230,100——
2019-03-12$12.82$59.84103,400——
2019-03-11$13.00$60.68305,900——
2019-03-08$12.96$60.4980,200——
2019-03-07$13.03$60.82265,500——
2019-03-06$12.95$60.44164,200——
2019-03-05$12.91$60.26231,400——
2019-03-04$13.03$60.82190,500——
2019-03-01$13.04$60.86159,300——
2019-02-28$12.89$60.16361,000——
2019-02-27$12.88$60.12267,800——
2019-02-26$12.53$58.48503,700——
2019-02-25$12.63$58.95162,200——
2019-02-22$12.51$58.39166,900——
2019-02-21$12.19$56.90100,600——
2019-02-20$12.30$57.41108,200——
2019-02-19$12.44$58.06202,900——
2019-02-15$12.30$57.41198,600——
2019-02-14$12.33$57.55553,300——
2019-02-13$13.37$62.40280,500——
2019-02-12$12.95$60.44153,000——
2019-02-11$12.53$58.48186,600——
2019-02-08$12.39$57.83328,300——
2019-02-07$12.69$59.23278,800——
2019-02-06$13.21$61.66361,200——
2019-02-05$14.30$64.41440,400——
2019-02-04$14.14$63.69273,400——
2019-02-01$13.91$62.65183,300——
2019-01-31$13.70$61.71185,700——
2019-01-30$13.70$61.71265,500——
2019-01-29$13.32$60.00152,100——
2019-01-28$13.35$60.13191,200——
2019-01-25$13.25$59.68195,200——
2019-01-24$13.28$59.82265,900——
2019-01-23$12.96$58.38275,900——
2019-01-22$12.62$56.84230,800——
2019-01-18$12.57$56.62311,700——
2019-01-17$11.98$53.96261,000——
2019-01-16$11.82$53.2499,500——
2019-01-15$11.78$53.06178,000——
2019-01-14$11.52$51.89108,500——
2019-01-11$11.41$51.39127,100——
2019-01-10$11.65$52.48142,800——
2019-01-09$11.81$53.20215,500——
2019-01-08$11.66$52.52137,100——
2019-01-07$11.61$52.29197,800——
2019-01-04$11.58$52.16193,000——
2019-01-03$10.99$49.50157,300——
2019-01-02$10.77$48.51127,600——