Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	47.29	47.29	46.67	46.67	46.67	4.24%	60
Jan 7, 2026	43.26	44.77	43.25	44.77	44.77	4.19%	-
Jan 6, 2026	41.39	42.97	41.39	42.97	42.97	-5.73%	-
Jan 5, 2026	41.77	45.58	41.77	45.58	45.58	5.60%	20
Jan 2, 2026	42.45	43.16	42.45	43.16	43.16	1.29%	-
Dec 30, 2025	42.61	42.61	42.60	42.61	42.61	-1.79%	-
Dec 29, 2025	42.05	43.39	41.99	43.39	43.39	5.39%	-
Dec 23, 2025	41.15	41.17	41.12	41.17	41.17	-2.75%	-
Dec 22, 2025	40.57	42.33	40.55	42.33	42.33	4.53%	22
Dec 19, 2025	40.59	40.59	40.50	40.50	40.50	-0.95%	-
Dec 18, 2025	40.88	40.93	40.88	40.89	40.89	-3.22%	-
Dec 17, 2025	40.96	42.25	40.93	42.25	42.25	4.33%	-
Dec 16, 2025	40.95	40.95	40.49	40.49	40.49	-5.56%	-
Dec 15, 2025	41.40	42.88	41.40	42.88	42.88	-1.54%	-
Dec 12, 2025	41.71	43.55	41.71	43.55	43.55	-1.80%	46
Dec 11, 2025	42.74	44.35	42.73	44.35	44.35	0.27%	-
Dec 10, 2025	43.22	44.23	43.20	44.23	44.23	-4.87%	-
Dec 9, 2025	44.83	46.49	44.83	46.49	46.49	-2.40%	-
Dec 8, 2025	47.64	47.64	47.64	47.64	47.64	1.80%	-
Dec 5, 2025	44.92	46.80	44.92	46.80	46.80	-4.01%	-
Dec 4, 2025	46.46	48.75	46.46	48.75	48.75	0.52%	170
Dec 3, 2025	44.35	48.50	44.35	48.50	48.50	8.37%	3
Dec 2, 2025	43.94	44.76	43.94	44.76	44.76	-3.57%	-
Dec 1, 2025	44.53	46.41	44.51	46.41	46.41	0.49%	-
Nov 28, 2025	43.78	46.19	43.78	46.19	46.19	1.33%	-
Nov 27, 2025	43.76	47.05	43.76	45.58	45.58	4.84%	22
Nov 26, 2025	43.39	43.48	43.39	43.48	43.48	-0.40%	-
Nov 25, 2025	43.74	43.77	43.65	43.65	43.65	1.35%	-
Nov 24, 2025	43.16	45.00	43.07	43.07	43.07	-0.83%	30
Nov 21, 2025	43.29	47.94	43.29	43.43	43.43	-9.19%	3
Nov 20, 2025	43.63	47.83	43.59	47.83	47.83	9.99%	21
Nov 19, 2025	43.42	43.48	43.40	43.48	43.48	-0.36%	-
Nov 18, 2025	43.65	43.67	43.64	43.64	43.64	1.48%	-
Nov 17, 2025	42.94	43.00	42.93	43.00	43.00	0.14%	-
Nov 14, 2025	42.92	42.95	42.92	42.94	42.94	1.11%	-
Nov 13, 2025	42.51	42.51	42.44	42.47	42.47	1.32%	-
Nov 12, 2025	41.83	41.92	41.83	41.92	41.92	-0.20%	-
Nov 11, 2025	42.00	42.00	42.00	42.00	42.00	0.60%	2
Nov 7, 2025	41.75	41.75	41.75	41.75	41.71	-	-