Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	71.92	72.32	70.00	71.09	71.09	-2.08%	145,220
Mar 2, 2026	74.00	74.21	70.47	72.60	72.60	0.61%	131,525
Feb 27, 2026	69.34	72.77	69.34	72.16	72.16	4.37%	273,465
Feb 26, 2026	68.26	69.59	68.26	69.14	69.14	1.51%	125,940
Feb 25, 2026	68.37	69.09	67.35	68.11	68.11	-0.57%	118,279
Feb 24, 2026	67.73	68.89	67.73	68.50	68.50	0.32%	107,224
Feb 23, 2026	68.26	68.92	67.69	68.28	68.28	0.03%	127,524
Feb 20, 2026	66.35	69.85	65.50	68.26	68.26	2.51%	225,442
Feb 19, 2026	66.00	68.33	65.16	66.59	66.59	3.18%	281,240
Feb 18, 2026	62.86	65.32	62.86	64.54	64.54	3.71%	225,997
Feb 17, 2026	62.20	63.56	61.73	62.23	62.23	0.47%	110,016
Feb 13, 2026	60.43	62.74	60.43	61.94	61.94	2.67%	161,938
Feb 12, 2026	62.40	62.46	60.21	60.33	60.33	-3.26%	209,273
Feb 11, 2026	61.82	63.47	61.82	62.36	62.36	1.60%	90,689
Feb 10, 2026	61.96	62.19	61.25	61.38	61.38	-0.71%	87,226
Feb 9, 2026	60.13	62.01	60.10	61.82	61.82	2.66%	132,159
Feb 6, 2026	59.01	60.61	59.00	60.22	60.17	2.24%	77,337
Feb 5, 2026	58.91	60.20	58.80	58.90	58.85	-1.07%	87,689
Feb 4, 2026	61.09	61.67	58.88	59.54	59.49	-2.43%	154,130
Feb 3, 2026	59.73	61.82	59.71	61.02	60.97	2.37%	141,195
Feb 2, 2026	59.36	60.20	59.02	59.61	59.56	-0.33%	122,979
Jan 30, 2026	60.14	60.64	59.30	59.81	59.76	-0.22%	254,318
Jan 29, 2026	59.99	60.30	59.00	59.94	59.89	0.49%	64,118
Jan 28, 2026	59.38	60.07	58.84	59.65	59.60	1.27%	113,676
Jan 27, 2026	58.30	59.63	58.30	58.90	58.85	1.38%	108,211
Jan 26, 2026	57.50	58.71	57.50	58.10	58.05	1.25%	91,721
Jan 23, 2026	56.99	58.35	56.99	57.38	57.33	1.34%	60,614
Jan 22, 2026	57.00	57.35	56.43	56.62	56.57	-0.33%	74,046
Jan 21, 2026	56.29	57.31	56.17	56.81	56.76	1.41%	55,884
Jan 20, 2026	55.16	56.72	55.16	56.02	55.97	1.06%	89,157
Jan 16, 2026	57.00	57.44	55.10	55.43	55.38	-2.65%	86,270
Jan 15, 2026	56.79	57.45	56.13	56.94	56.89	-0.25%	107,073
Jan 14, 2026	56.49	57.70	56.16	57.08	57.03	1.89%	151,587
Jan 13, 2026	55.85	56.43	55.59	56.02	55.97	1.06%	81,235
Jan 12, 2026	55.57	56.32	55.26	55.43	55.38	-0.25%	98,194
Jan 9, 2026	55.85	56.65	55.16	55.57	55.52	-0.64%	89,572
Jan 8, 2026	56.00	56.67	55.23	55.93	55.88	0.88%	140,761
Jan 7, 2026	54.00	55.93	53.63	55.44	55.39	4.23%	148,643
Jan 6, 2026	51.48	53.91	51.48	53.19	53.15	4.05%	188,726
Jan 5, 2026	51.76	52.25	50.93	51.12	51.08	-0.53%	88,017
Jan 2, 2026	52.24	52.65	51.21	51.39	51.35	-1.98%	132,991
Dec 31, 2025	52.20	52.60	51.62	52.43	52.39	0.15%	48,482
Dec 30, 2025	53.06	53.06	52.03	52.35	52.31	-0.81%	48,249
Dec 29, 2025	51.84	52.80	51.68	52.78	52.74	1.32%	80,180
Dec 26, 2025	51.59	52.19	51.01	52.09	52.05	1.62%	50,438
Dec 24, 2025	51.61	51.74	51.25	51.26	51.22	-0.68%	33,267
Dec 23, 2025	50.90	51.75	50.53	51.61	51.57	1.20%	118,219
Dec 22, 2025	49.90	51.21	49.90	51.00	50.96	1.82%	81,286
Dec 19, 2025	50.02	50.46	49.76	50.09	50.05	0.14%	118,997
Dec 18, 2025	50.27	50.60	49.86	50.02	49.98	-1.01%	52,872