Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	66.63	68.43	66.40	66.40	66.40	-0.03%	94,075
Mar 25, 2026	68.52	68.67	66.03	66.42	66.42	-2.72%	115,407
Mar 24, 2026	65.88	68.82	65.88	68.28	68.28	4.36%	173,278
Mar 23, 2026	64.00	65.95	63.99	65.43	65.43	1.25%	256,326
Mar 20, 2026	67.59	67.62	64.01	64.62	64.62	-3.28%	125,724
Mar 19, 2026	65.95	67.78	65.57	66.81	66.81	-0.92%	153,182
Mar 18, 2026	65.68	67.98	65.68	67.43	67.43	3.87%	183,745
Mar 17, 2026	64.56	66.72	64.05	64.92	64.92	3.46%	201,730
Mar 16, 2026	59.22	63.03	59.02	62.75	62.75	6.30%	200,044
Mar 13, 2026	59.83	60.20	58.30	59.03	59.03	-1.67%	160,119
Mar 12, 2026	62.73	63.11	59.82	60.03	60.03	-4.29%	385,718
Mar 11, 2026	65.02	65.07	61.56	62.72	62.72	-4.49%	450,779
Mar 10, 2026	67.63	68.70	65.18	65.67	65.67	-2.28%	251,131
Mar 9, 2026	65.85	68.27	65.54	67.20	67.20	0.99%	273,024
Mar 6, 2026	66.50	67.37	65.11	66.54	66.54	-3.23%	267,087
Mar 5, 2026	71.08	71.27	68.35	68.76	68.76	-3.81%	241,253
Mar 4, 2026	70.98	72.90	70.67	71.48	71.48	0.55%	152,931
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