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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.43$8.01336,800——
2020-12-30$1.42$7.95398,700——
2020-12-29$1.46$8.18313,700——
2020-12-28$1.54$8.62201,900——
2020-12-24$1.62$9.0764,200——
2020-12-23$1.64$9.18270,700——
2020-12-22$1.63$9.13717,100——
2020-12-21$1.57$8.79150,000——
2020-12-18$1.65$9.24104,500——
2020-12-17$1.69$9.46128,500——
2020-12-16$1.71$9.58157,400——
2020-12-15$1.73$9.69248,300——
2020-12-14$1.80$10.08162,000——
2020-12-11$1.78$9.97158,200——
2020-12-10$1.87$10.47292,700——
2020-12-09$1.77$9.91196,600——
2020-12-08$1.86$10.42328,500——
2020-12-07$1.98$11.09230,200——
2020-12-04$1.99$11.14705,600——
2020-12-03$1.73$9.69112,800——
2020-12-02$1.62$9.07108,300——
2020-12-01$1.58$8.85177,400——
2020-11-30$1.62$9.07133,500——
2020-11-27$1.74$9.7443,300——
2020-11-25$1.78$9.97124,500——
2020-11-24$1.77$9.91384,300——
2020-11-23$1.62$9.07188,100——
2020-11-20$1.62$9.0759,800——
2020-11-19$1.66$9.3093,900——
2020-11-18$1.67$9.35281,300——
2020-11-17$1.54$8.62193,600——
2020-11-16$1.47$8.23198,900——
2020-11-13$1.41$7.90160,700——
2020-11-12$1.47$8.2368,700——
2020-11-11$1.46$8.1871,800——
2020-11-10$1.49$8.34102,000——
2020-11-09$1.51$8.46184,200——
2020-11-06$1.41$7.90148,900——
2020-11-05$1.48$8.2951,400——
2020-11-04$1.46$8.15137,100——
2020-11-03$1.48$8.26107,500——
2020-11-02$1.39$7.7681,100——
2020-10-30$1.40$7.8165,400——
2020-10-29$1.47$8.2091,400——
2020-10-28$1.53$8.5453,700——
2020-10-27$1.61$8.9941,100——
2020-10-26$1.63$9.10134,200——
2020-10-23$1.71$9.54237,600——
2020-10-22$1.72$9.60230,500——
2020-10-21$1.81$10.10177,300——
2020-10-20$1.83$10.21281,400——
2020-10-19$1.85$10.32202,000——
2020-10-16$1.77$9.88160,600——
2020-10-15$1.70$9.49179,100——
2020-10-14$1.67$9.32191,000——
2020-10-13$1.68$9.38439,700——
2020-10-12$1.57$8.76364,400——
2020-10-09$1.37$7.652,263,400——
2020-10-08$1.36$7.59193,700——
2020-10-07$1.27$7.0978,600——
2020-10-06$1.27$7.09106,200——
2020-10-05$1.29$7.2089,500——
2020-10-02$1.34$7.48627,500——
2020-10-01$1.15$6.42129,400——
2020-09-30$1.17$6.53107,000——
2020-09-29$1.23$6.86240,600——
2020-09-28$1.19$6.64270,600——
2020-09-25$1.21$6.75136,500——
2020-09-24$1.22$6.81190,300——
2020-09-23$1.20$6.70193,600——
2020-09-22$1.28$7.14134,700——
2020-09-21$1.27$7.09225,500——
2020-09-18$1.29$7.202,005,600——
2020-09-17$1.30$7.25180,300——
2020-09-16$1.28$7.14425,600——
2020-09-15$1.25$6.98321,500——
2020-09-14$1.36$7.59298,700——
2020-09-11$1.41$7.87440,800——
2020-09-10$1.37$7.65185,600——
2020-09-09$1.35$7.53149,000——
2020-09-08$1.40$7.81198,200——
2020-09-04$1.35$7.53168,300——
2020-09-03$1.37$7.65115,900——
2020-09-02$1.39$7.76171,600——
2020-09-01$1.44$8.04116,700——
2020-08-31$1.51$8.43195,100——
2020-08-28$1.50$8.37142,500——
2020-08-27$1.51$8.43141,500——
2020-08-26$1.58$8.82158,600——
2020-08-25$1.58$8.82131,800——
2020-08-24$1.64$9.15113,000——
2020-08-21$1.60$8.93170,300——
2020-08-20$1.63$9.10166,600——
2020-08-19$1.70$9.49116,400——
2020-08-18$1.70$9.49238,300——
2020-08-17$1.79$9.99138,500——
2020-08-14$1.85$10.32239,300——
2020-08-13$1.93$10.77380,500——
2020-08-12$1.84$10.27245,300——
2020-08-11$1.85$10.32242,300——
2020-08-10$1.82$10.16316,800——
2020-08-07$1.91$10.66108,000——
2020-08-06$1.98$11.05141,200——
2020-08-05$1.90$10.58310,800——
2020-08-04$1.78$9.91370,600——
2020-08-03$1.72$9.57562,000——
2020-07-31$1.89$10.52286,400——
2020-07-30$2.03$11.30258,800——
2020-07-29$2.14$11.91326,100——
2020-07-28$2.15$11.97971,600——
2020-07-27$2.40$13.36578,400——
2020-07-24$2.45$13.64344,100——
2020-07-23$2.30$12.80518,000——
2020-07-22$2.15$11.97473,100——
2020-07-21$1.98$11.02385,500——
2020-07-20$2.01$11.19382,000——
2020-07-17$2.02$11.24358,600——
2020-07-16$2.06$11.47775,900——
2020-07-15$1.97$10.97660,800——
2020-07-14$1.63$9.07176,700——
2020-07-13$1.65$9.18376,400——
2020-07-10$1.68$9.35279,100——
2020-07-09$1.66$9.24529,700——
2020-07-08$1.70$9.46244,100——
2020-07-07$1.70$9.46331,900——
2020-07-06$1.86$10.35461,100——
2020-07-02$1.92$10.691,703,300——
2020-07-01$1.95$10.854,082,000——
2020-06-30$1.19$6.62642,000——
2020-06-29$1.34$7.46817,100——
2020-06-26$1.64$9.13961,000——
2020-06-25$2.24$12.4792,500——
2020-06-24$2.25$12.52180,700——
2020-06-23$2.37$13.19187,500——
2020-06-22$2.43$13.53108,000——
2020-06-19$2.50$13.92203,900——
2020-06-18$2.53$14.0883,200——
2020-06-17$2.62$14.58119,800——
2020-06-16$2.68$14.92245,200——
2020-06-15$2.59$14.42214,500——
2020-06-12$2.55$14.19213,100——
2020-06-11$2.51$13.97368,100——
2020-06-10$2.83$15.75233,700——
2020-06-09$2.92$16.25267,200——
2020-06-08$3.00$16.70414,000——
2020-06-05$2.80$15.59388,300——
2020-06-04$2.68$14.92219,200——
2020-06-03$2.62$14.58223,100——
2020-06-02$2.62$14.58212,100——
2020-06-01$2.46$13.69103,100——
2020-05-29$2.50$13.92214,300——
2020-05-28$2.56$14.25108,400——
2020-05-27$2.56$14.25233,100——
2020-05-26$2.65$14.75283,200——
2020-05-22$2.73$15.20114,600——
2020-05-21$2.75$15.31252,800——
2020-05-20$2.75$15.31335,400——
2020-05-19$2.39$13.30189,700——
2020-05-18$2.32$12.91413,400——
2020-05-15$2.09$11.63254,500——
2020-05-14$2.22$12.36115,300——
2020-05-13$2.21$12.30269,800——
2020-05-12$2.26$12.58205,100——
2020-05-11$2.46$13.69369,600——
2020-05-08$2.41$13.41287,600——
2020-05-07$2.28$12.69268,700——
2020-05-06$2.37$12.84296,500——
2020-05-05$2.45$13.27323,500——
2020-05-04$2.43$13.17400,500——
2020-05-01$2.20$11.92507,900——
2020-04-30$2.69$14.57786,000——
2020-04-29$2.94$15.932,099,800——
2020-04-28$3.51$19.021,076,900——
2020-04-27$2.92$15.82906,900——
2020-04-24$2.48$13.44545,500——
2020-04-23$2.24$12.14583,400——
2020-04-22$1.68$9.10673,300——
2020-04-21$1.66$8.99393,700——
2020-04-20$1.32$7.15302,400——
2020-04-17$1.41$7.64758,800——
2020-04-16$1.13$6.12135,000——
2020-04-15$1.11$6.01182,000——
2020-04-14$1.11$6.01230,600——
2020-04-13$1.06$5.74266,300——
2020-04-09$1.06$5.74334,400——
2020-04-08$1.01$5.47164,000——
2020-04-07$1.00$5.42456,900——
2020-04-06$1.06$5.7489,800——
2020-04-03$1.10$5.96105,400——
2020-04-02$1.10$5.96190,900——
2020-04-01$0.99$5.36113,000——
2020-03-31$1.10$5.96198,800——
2020-03-30$0.99$5.36137,700——
2020-03-27$1.01$5.47370,900——
2020-03-26$1.17$6.34433,700——
2020-03-25$1.13$6.12175,900——
2020-03-24$0.97$5.26225,000——
2020-03-23$0.94$5.09454,900——
2020-03-20$1.15$6.23368,900——
2020-03-19$1.03$5.58226,000——
2020-03-18$1.06$5.74362,000——
2020-03-17$1.31$7.10437,600——
2020-03-16$1.37$7.42197,700——
2020-03-13$1.38$7.48203,900——
2020-03-12$1.28$6.94390,400——
2020-03-11$1.60$8.67279,600——
2020-03-10$1.86$10.08278,300——
2020-03-09$1.57$8.51469,900——
2020-03-06$2.04$11.05246,500——
2020-03-05$2.17$11.76138,300——
2020-03-04$2.20$11.92200,900——
2020-03-03$2.11$11.43298,200——
2020-03-02$2.36$12.79210,600——
2020-02-28$2.43$13.17486,900——
2020-02-27$2.44$13.22570,900——
2020-02-26$2.29$12.41154,200——
2020-02-25$2.35$12.73274,300——
2020-02-24$2.45$13.27199,900——
2020-02-21$2.54$13.76185,800——
2020-02-20$2.62$14.2087,400——
2020-02-19$2.70$14.63202,600——
2020-02-18$2.59$14.03189,500——
2020-02-14$2.62$14.20361,100——
2020-02-13$2.60$14.09234,700——
2020-02-12$2.51$13.60419,700——
2020-02-11$2.34$12.68347,900——
2020-02-10$2.53$13.71438,400——
2020-02-07$2.60$14.09341,600——
2020-02-06$2.53$13.71353,700——
2020-02-05$2.67$14.13333,300——
2020-02-04$2.72$14.39464,100——
2020-02-03$3.01$15.92238,600——
2020-01-31$3.04$16.08553,000——
2020-01-30$2.91$15.39543,400——
2020-01-29$2.89$15.291,653,900——
2020-01-28$3.61$19.10582,800——
2020-01-27$3.75$19.84316,300——
2020-01-24$3.89$20.58239,500——
2020-01-23$3.99$21.11447,500——
2020-01-22$4.30$22.75199,900——
2020-01-21$4.52$23.91145,000——
2020-01-17$4.57$24.18132,300——
2020-01-16$4.72$24.97160,700——
2020-01-15$4.73$25.02218,200——
2020-01-14$4.63$24.49190,300——
2020-01-13$4.60$24.34147,000——
2020-01-10$4.59$24.28360,800——
2020-01-09$4.49$23.75375,100——
2020-01-08$4.27$22.59292,900——
2020-01-07$4.20$22.22305,200——
2020-01-06$4.11$21.74381,900——
2020-01-03$4.06$21.48151,500——
2020-01-02$4.00$21.16154,500——