NMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	47.86	48.50	47.69	48.03	48.03	0.21%	97,788
Sep 4, 2025	47.63	48.76	47.56	47.93	47.93	0.31%	107,770
Sep 3, 2025	46.95	48.03	46.88	47.78	47.78	1.94%	166,586
Sep 2, 2025	46.70	47.18	46.48	46.87	46.87	0.17%	110,763
Aug 29, 2025	46.86	47.36	46.23	46.79	46.79	-0.36%	88,708
Aug 28, 2025	46.89	47.47	46.20	46.96	46.96	0.04%	67,056
Aug 27, 2025	47.10	47.38	46.88	46.94	46.94	-0.51%	38,390
Aug 26, 2025	46.47	47.43	46.25	47.18	47.18	1.40%	111,712
Aug 25, 2025	46.94	46.94	46.26	46.53	46.53	-0.60%	77,320
Aug 22, 2025	46.50	47.84	46.50	46.81	46.81	0.24%	229,955
Aug 21, 2025	47.33	48.09	46.04	46.70	46.70	4.36%	308,746
Aug 20, 2025	42.90	44.83	42.90	44.75	44.75	3.78%	109,753
Aug 19, 2025	43.79	43.91	42.89	43.12	43.12	-1.60%	104,417
Aug 18, 2025	43.34	43.82	42.77	43.82	43.82	1.91%	123,843
Aug 15, 2025	43.66	43.68	43.00	43.00	43.00	-0.78%	60,830
Aug 14, 2025	43.90	44.29	43.30	43.34	43.34	-1.50%	160,169
Aug 13, 2025	44.29	44.79	43.78	44.00	44.00	-0.34%	124,893
Aug 12, 2025	43.66	44.36	43.60	44.15	44.15	1.31%	63,311
Aug 11, 2025	44.07	44.28	43.21	43.58	43.58	-1.63%	87,538
Aug 8, 2025	44.38	44.96	44.14	44.30	44.25	0.11%	44,245
Aug 7, 2025	45.23	45.23	43.89	44.25	44.20	-1.56%	138,348
Aug 6, 2025	44.50	45.86	44.33	44.95	44.90	1.70%	132,787
Aug 5, 2025	44.30	45.08	43.57	44.20	44.15	0.25%	226,214
Aug 4, 2025	41.86	44.19	41.66	44.09	44.04	5.73%	141,504
Aug 1, 2025	41.06	41.90	40.80	41.70	41.65	1.63%	93,803
Jul 31, 2025	41.30	41.73	40.87	41.03	40.98	-0.70%	57,574
Jul 30, 2025	42.21	42.22	40.91	41.32	41.27	-2.59%	64,699
Jul 29, 2025	42.60	42.93	41.93	42.42	42.37	-1.07%	68,116
Jul 28, 2025	42.84	42.99	42.47	42.88	42.83	0.16%	44,545
Jul 25, 2025	42.69	43.12	42.38	42.81	42.76	-0.02%	94,968
Jul 24, 2025	42.41	43.33	42.33	42.82	42.77	1.13%	134,295
Jul 23, 2025	41.29	42.78	41.29	42.34	42.29	3.14%	155,754
Jul 22, 2025	40.21	41.38	40.21	41.05	41.00	2.62%	131,814
Jul 21, 2025	40.87	40.91	39.90	40.00	39.95	-1.74%	95,665
Jul 18, 2025	41.03	41.27	40.50	40.71	40.66	-0.71%	50,696
Jul 17, 2025	39.48	41.00	39.11	41.00	40.95	4.25%	97,592
Jul 16, 2025	39.00	39.84	38.77	39.33	39.29	0.54%	57,711
Jul 15, 2025	40.03	40.03	39.03	39.12	39.08	-1.76%	47,116
Jul 14, 2025	40.00	40.12	39.49	39.82	39.77	-0.70%	43,042
Jul 11, 2025	38.80	40.30	38.80	40.10	40.05	3.64%	80,665
Jul 10, 2025	37.66	39.43	37.66	38.69	38.65	2.90%	106,432
Jul 9, 2025	38.62	38.70	37.42	37.60	37.56	-2.67%	99,545
Jul 8, 2025	39.00	39.48	38.53	38.63	38.59	-0.05%	97,279
Jul 7, 2025	38.11	39.52	38.09	38.65	38.61	0.05%	104,047
Jul 3, 2025	38.20	38.77	38.20	38.63	38.59	1.39%	30,315
Jul 2, 2025	37.71	38.50	37.69	38.10	38.06	1.57%	52,978
Jul 1, 2025	37.65	37.88	36.88	37.51	37.47	-0.45%	66,324
Jun 30, 2025	37.47	38.10	36.62	37.68	37.64	-0.21%	123,077
Jun 27, 2025	38.01	38.58	37.56	37.76	37.72	-0.87%	66,060
Jun 26, 2025	38.75	39.19	38.02	38.09	38.05	-2.13%	70,807