Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	53.79	59.98	53.79	57.20	57.20	9.56%	280
Feb 19, 2026	55.10	55.10	52.21	52.21	52.21	-1.47%	30
Feb 18, 2026	49.94	52.99	49.94	52.99	52.99	3.21%	-
Feb 17, 2026	49.74	53.90	49.69	51.34	51.34	-5.31%	200
Feb 16, 2026	49.59	54.22	49.59	54.22	54.22	6.63%	34
Feb 13, 2026	48.38	50.85	48.33	50.85	50.85	-3.14%	-
Feb 12, 2026	49.91	52.50	49.90	52.50	52.50	1.27%	-
Feb 11, 2026	48.94	51.84	48.94	51.84	51.84	1.49%	-
Feb 10, 2026	49.35	51.08	49.30	51.08	51.08	1.25%	-
Feb 9, 2026	48.27	50.45	48.24	50.45	50.45	3.02%	-
Feb 6, 2026	47.43	48.97	47.43	48.97	48.93	-1.78%	-
Feb 5, 2026	47.94	49.86	47.93	49.86	49.81	-1.37%	-
Feb 4, 2026	49.01	50.55	49.01	50.55	50.51	-0.08%	-
Feb 3, 2026	47.93	50.59	47.93	50.59	50.55	1.30%	-
Feb 2, 2026	47.90	49.94	47.90	49.94	49.90	-0.85%	-
Jan 30, 2026	47.75	50.37	47.75	50.37	50.33	4.63%	103
Jan 23, 2026	48.14	48.14	48.14	48.14	48.10	1.79%	-
Jan 22, 2026	47.30	47.30	47.30	47.30	47.25	5.22%	-
Jan 20, 2026	45.04	45.04	44.95	44.95	44.91	-8.08%	-
Jan 14, 2026	48.03	48.90	48.03	48.90	48.86	3.68%	125
Jan 13, 2026	47.17	47.17	47.17	47.17	47.12	4.92%	-
Jan 12, 2026	45.21	48.90	44.96	44.96	44.92	-3.66%	30
Jan 8, 2026	47.29	47.29	46.67	46.67	46.62	4.24%	60
Jan 7, 2026	43.26	44.77	43.25	44.77	44.73	4.19%	-
Jan 6, 2026	41.39	42.97	41.39	42.97	42.93	-5.73%	-
Jan 5, 2026	41.77	45.58	41.77	45.58	45.54	5.60%	20
Jan 2, 2026	42.45	43.16	42.45	43.16	43.12	1.29%	-
Dec 30, 2025	42.61	42.61	42.60	42.61	42.57	-1.79%	-
Dec 29, 2025	42.05	43.39	41.99	43.39	43.35	5.39%	-
Dec 23, 2025	41.15	41.17	41.12	41.17	41.13	-2.75%	-
Dec 22, 2025	40.57	42.33	40.55	42.33	42.29	4.53%	22
Dec 19, 2025	40.59	40.59	40.50	40.50	40.46	-0.95%	-
Dec 18, 2025	40.88	40.93	40.88	40.89	40.85	-3.22%	-
Dec 17, 2025	40.96	42.25	40.93	42.25	42.21	4.33%	-
Dec 16, 2025	40.95	40.95	40.49	40.49	40.46	-5.56%	-
Dec 15, 2025	41.40	42.88	41.40	42.88	42.84	-1.54%	-
Dec 12, 2025	41.71	43.55	41.71	43.55	43.51	-1.80%	46
Dec 11, 2025	42.74	44.35	42.73	44.35	44.31	0.27%	-
Dec 10, 2025	43.22	44.23	43.20	44.23	44.19	-4.87%	-
Dec 9, 2025	44.83	46.49	44.83	46.49	46.45	-2.40%	-
Dec 8, 2025	47.64	47.64	47.64	47.64	47.59	1.80%	-
Dec 5, 2025	44.92	46.80	44.92	46.80	46.75	-4.01%	-
Dec 4, 2025	46.46	48.75	46.46	48.75	48.71	0.52%	170
Dec 3, 2025	44.35	48.50	44.35	48.50	48.46	8.37%	3
Dec 2, 2025	43.94	44.76	43.94	44.76	44.72	-3.57%	-
Dec 1, 2025	44.53	46.41	44.51	46.41	46.37	0.49%	-
Nov 28, 2025	43.78	46.19	43.78	46.19	46.15	1.33%	-
Nov 27, 2025	43.76	47.05	43.76	45.58	45.54	4.84%	22
Nov 26, 2025	43.39	43.48	43.39	43.48	43.44	-0.40%	-
Nov 25, 2025	43.74	43.77	43.65	43.65	43.61	1.35%	-