Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
63.35
+0.18 (0.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 63.45 | 63.99 | 62.51 | 63.35 | 63.35 | 0.28% | 248,173 |
| Sep 25, 2024 | 61.70 | 63.71 | 61.33 | 63.17 | 63.17 | 3.19% | 405,522 |
| Sep 24, 2024 | 61.50 | 62.02 | 60.27 | 61.22 | 61.22 | -0.02% | 192,114 |
| Sep 23, 2024 | 57.47 | 61.50 | 57.47 | 61.23 | 61.23 | 7.23% | 667,378 |
| Sep 20, 2024 | 56.99 | 58.22 | 56.70 | 57.10 | 57.10 | -0.38% | 238,790 |
| Sep 19, 2024 | 56.66 | 57.57 | 55.45 | 57.32 | 57.32 | 4.85% | 379,573 |
| Sep 18, 2024 | 56.00 | 56.10 | 54.51 | 54.67 | 54.67 | -1.99% | 249,210 |
| Sep 17, 2024 | 56.50 | 56.75 | 55.68 | 55.78 | 55.78 | -1.71% | 223,505 |
| Sep 16, 2024 | 56.00 | 56.91 | 55.26 | 56.75 | 56.75 | 1.12% | 219,302 |
| Sep 13, 2024 | 55.50 | 56.38 | 55.00 | 56.12 | 56.12 | 0.79% | 290,160 |
| Sep 12, 2024 | 52.86 | 56.65 | 52.77 | 55.68 | 55.68 | 4.86% | 737,212 |
| Sep 11, 2024 | 51.00 | 53.64 | 50.87 | 53.10 | 53.10 | 3.61% | 259,858 |
| Sep 10, 2024 | 52.00 | 52.00 | 50.76 | 51.25 | 51.25 | -1.21% | 138,184 |
| Sep 9, 2024 | 49.96 | 52.56 | 49.73 | 51.88 | 51.88 | 4.28% | 247,964 |
| Sep 6, 2024 | 50.36 | 50.70 | 49.30 | 49.75 | 49.75 | -1.50% | 214,868 |
| Sep 5, 2024 | 51.67 | 51.92 | 50.37 | 50.51 | 50.51 | -2.25% | 130,370 |
| Sep 4, 2024 | 52.25 | 53.17 | 51.67 | 51.67 | 51.67 | -1.73% | 171,805 |
| Sep 3, 2024 | 53.25 | 53.67 | 52.25 | 52.58 | 52.58 | -1.92% | 188,739 |
| Aug 30, 2024 | 51.50 | 53.71 | 51.50 | 53.61 | 53.61 | 3.49% | 198,292 |
| Aug 29, 2024 | 51.85 | 52.73 | 51.69 | 51.80 | 51.80 | -0.15% | 103,386 |
| Aug 28, 2024 | 52.50 | 53.00 | 51.83 | 51.88 | 51.88 | -2.04% | 104,852 |
| Aug 27, 2024 | 52.50 | 53.04 | 52.39 | 52.96 | 52.96 | 0.17% | 111,032 |
| Aug 26, 2024 | 51.50 | 53.20 | 51.49 | 52.87 | 52.87 | 1.83% | 167,691 |
| Aug 23, 2024 | 51.00 | 52.17 | 50.58 | 51.92 | 51.92 | 0.50% | 294,693 |
| Aug 22, 2024 | 53.10 | 53.57 | 51.66 | 51.66 | 51.66 | -3.73% | 316,245 |
| Aug 21, 2024 | 54.91 | 55.02 | 53.29 | 53.66 | 53.66 | -2.28% | 311,795 |
| Aug 20, 2024 | 51.32 | 55.09 | 51.32 | 54.91 | 54.91 | 15.97% | 1,293,996 |
| Aug 19, 2024 | 46.14 | 47.64 | 45.87 | 47.35 | 47.35 | 3.25% | 316,014 |
| Aug 16, 2024 | 46.38 | 46.58 | 45.78 | 45.86 | 45.86 | -1.12% | 66,467 |
| Aug 15, 2024 | 46.05 | 46.62 | 45.94 | 46.38 | 46.38 | 1.47% | 61,161 |
| Aug 14, 2024 | 45.59 | 46.54 | 45.40 | 45.71 | 45.71 | 0.53% | 57,196 |
| Aug 13, 2024 | 44.84 | 45.91 | 44.84 | 45.47 | 45.47 | 1.07% | 65,340 |
| Aug 12, 2024 | 44.65 | 45.31 | 43.38 | 44.99 | 44.99 | 1.44% | 72,852 |
| Aug 9, 2024 | 44.32 | 44.80 | 44.17 | 44.35 | 44.35 | -0.38% | 62,640 |
| Aug 8, 2024 | 44.09 | 44.89 | 43.56 | 44.52 | 44.47 | 0.98% | 52,175 |
| Aug 7, 2024 | 44.06 | 44.63 | 43.60 | 44.09 | 44.04 | 1.01% | 66,962 |
| Aug 6, 2024 | 42.75 | 44.54 | 42.61 | 43.65 | 43.60 | 1.37% | 139,785 |
| Aug 5, 2024 | 41.77 | 44.10 | 40.82 | 43.06 | 43.01 | -4.10% | 377,412 |
| Aug 2, 2024 | 45.10 | 45.10 | 43.75 | 44.90 | 44.85 | -1.97% | 193,027 |
| Aug 1, 2024 | 47.00 | 47.21 | 45.39 | 45.80 | 45.75 | -1.97% | 107,661 |
| Jul 31, 2024 | 46.09 | 47.80 | 45.92 | 46.72 | 46.67 | 2.48% | 180,875 |
| Jul 30, 2024 | 46.57 | 47.49 | 45.50 | 45.59 | 45.54 | -2.52% | 301,551 |
| Jul 29, 2024 | 46.87 | 47.95 | 46.65 | 46.77 | 46.72 | -0.95% | 87,566 |
| Jul 26, 2024 | 47.38 | 47.48 | 46.51 | 47.22 | 47.17 | 0.40% | 82,025 |
| Jul 25, 2024 | 48.57 | 48.64 | 47.01 | 47.03 | 46.98 | -4.25% | 185,901 |
| Jul 24, 2024 | 50.42 | 50.53 | 48.84 | 49.12 | 49.07 | -2.13% | 59,978 |
| Jul 23, 2024 | 50.74 | 51.09 | 49.81 | 50.19 | 50.13 | -1.08% | 112,551 |
| Jul 22, 2024 | 49.38 | 50.94 | 49.10 | 50.74 | 50.68 | 3.76% | 84,578 |
| Jul 19, 2024 | 49.38 | 49.51 | 48.60 | 48.90 | 48.85 | -1.67% | 124,726 |
| Jul 18, 2024 | 50.73 | 51.30 | 49.24 | 49.73 | 49.67 | -1.56% | 126,361 |
| Jul 17, 2024 | 51.11 | 51.40 | 50.24 | 50.52 | 50.46 | -1.21% | 90,796 |
| Jul 16, 2024 | 50.52 | 51.78 | 50.52 | 51.14 | 51.08 | 0.65% | 81,788 |
| Jul 15, 2024 | 50.94 | 51.74 | 50.71 | 50.81 | 50.75 | -1.13% | 104,425 |
| Jul 12, 2024 | 51.45 | 51.72 | 50.72 | 51.39 | 51.33 | 0.10% | 147,852 |
| Jul 11, 2024 | 51.15 | 52.26 | 50.81 | 51.34 | 51.28 | 0.29% | 120,879 |
| Jul 10, 2024 | 51.25 | 51.42 | 50.58 | 51.19 | 51.13 | 0.79% | 163,603 |
| Jul 9, 2024 | 50.73 | 51.71 | 50.35 | 50.79 | 50.73 | -0.10% | 174,869 |
| Jul 8, 2024 | 51.43 | 51.81 | 50.12 | 50.84 | 50.78 | -2.25% | 264,387 |
| Jul 5, 2024 | 52.07 | 52.36 | 51.47 | 52.01 | 51.95 | -0.78% | 130,072 |
| Jul 3, 2024 | 52.69 | 53.83 | 52.25 | 52.42 | 52.36 | -0.32% | 137,031 |
| Jul 2, 2024 | 51.12 | 52.90 | 50.97 | 52.59 | 52.53 | 2.39% | 389,378 |
| Jul 1, 2024 | 51.49 | 51.88 | 50.81 | 51.36 | 51.30 | 0.65% | 103,737 |
| Jun 28, 2024 | 50.69 | 51.59 | 50.47 | 51.03 | 50.97 | 1.13% | 204,153 |
| Jun 27, 2024 | 49.99 | 50.48 | 49.37 | 50.46 | 50.40 | 1.51% | 183,950 |
| Jun 26, 2024 | 49.34 | 49.98 | 49.26 | 49.71 | 49.65 | -0.18% | 69,822 |
| Jun 25, 2024 | 49.91 | 50.11 | 49.30 | 49.80 | 49.74 | 0.24% | 64,971 |
| Jun 24, 2024 | 49.69 | 50.79 | 49.13 | 49.68 | 49.62 | -0.18% | 238,338 |
| Jun 21, 2024 | 49.59 | 50.05 | 49.30 | 49.77 | 49.71 | -0.36% | 129,002 |
| Jun 20, 2024 | 49.38 | 50.86 | 49.38 | 49.95 | 49.89 | 1.79% | 154,856 |
| Jun 18, 2024 | 47.94 | 49.41 | 47.89 | 49.07 | 49.02 | 2.92% | 107,643 |
| Jun 17, 2024 | 47.07 | 47.95 | 46.05 | 47.68 | 47.63 | 1.15% | 295,708 |
| Jun 14, 2024 | 49.42 | 49.43 | 46.34 | 47.14 | 47.09 | -4.61% | 383,583 |
| Jun 13, 2024 | 50.43 | 51.17 | 49.23 | 49.42 | 49.36 | -2.64% | 233,170 |
| Jun 12, 2024 | 51.47 | 51.99 | 50.53 | 50.76 | 50.70 | -0.65% | 117,501 |
| Jun 11, 2024 | 50.63 | 51.42 | 48.64 | 51.09 | 51.03 | -0.64% | 244,849 |
| Jun 10, 2024 | 51.50 | 53.00 | 50.78 | 51.42 | 51.36 | -0.31% | 265,280 |
| Jun 7, 2024 | 52.64 | 52.64 | 51.19 | 51.58 | 51.52 | - | 160,183 |
| Jun 6, 2024 | 53.00 | 53.25 | 51.17 | 51.58 | 51.52 | -2.09% | 262,753 |
| Jun 5, 2024 | 49.40 | 53.28 | 48.72 | 52.68 | 52.62 | 7.47% | 581,739 |
| Jun 4, 2024 | 48.95 | 49.35 | 48.21 | 49.02 | 48.97 | 0.20% | 220,311 |
| Jun 3, 2024 | 49.80 | 50.00 | 48.39 | 48.92 | 48.87 | -1.03% | 103,047 |
| May 31, 2024 | 48.70 | 49.69 | 48.54 | 49.43 | 49.37 | 1.85% | 126,991 |
| May 30, 2024 | 47.90 | 48.98 | 47.81 | 48.53 | 48.48 | 1.21% | 110,305 |
| May 29, 2024 | 48.19 | 48.75 | 47.80 | 47.95 | 47.90 | -1.03% | 143,601 |
| May 28, 2024 | 48.85 | 49.17 | 48.16 | 48.45 | 48.40 | -0.55% | 223,754 |
| May 24, 2024 | 47.25 | 49.07 | 47.25 | 48.72 | 48.67 | 1.48% | 104,162 |
| May 23, 2024 | 48.28 | 49.39 | 47.83 | 48.01 | 47.96 | -1.30% | 81,915 |
| May 22, 2024 | 49.27 | 49.57 | 47.98 | 48.64 | 48.59 | -2.15% | 95,902 |
| May 21, 2024 | 48.64 | 50.24 | 48.25 | 49.71 | 49.65 | 1.74% | 207,457 |
| May 20, 2024 | 47.40 | 49.18 | 47.40 | 48.86 | 48.81 | 3.45% | 144,470 |
| May 17, 2024 | 46.15 | 47.73 | 46.07 | 47.23 | 47.18 | 1.35% | 254,251 |
| May 16, 2024 | 45.16 | 47.39 | 45.12 | 46.60 | 46.55 | 3.81% | 215,737 |
| May 15, 2024 | 45.67 | 45.76 | 44.50 | 44.89 | 44.84 | -1.28% | 179,147 |
| May 14, 2024 | 47.50 | 47.50 | 44.01 | 45.47 | 45.42 | -6.56% | 641,193 |
| May 13, 2024 | 47.25 | 48.88 | 47.01 | 48.66 | 48.61 | 3.55% | 269,144 |
| May 10, 2024 | 47.46 | 48.10 | 46.83 | 46.99 | 46.94 | -1.65% | 130,970 |
| May 9, 2024 | 46.99 | 48.35 | 46.99 | 47.78 | 47.73 | 2.09% | 179,737 |
| May 8, 2024 | 45.88 | 46.98 | 45.25 | 46.80 | 46.70 | 2.23% | 135,063 |
| May 7, 2024 | 44.23 | 45.88 | 44.00 | 45.78 | 45.68 | 4.26% | 133,884 |
| May 6, 2024 | 44.02 | 45.07 | 43.72 | 43.91 | 43.82 | -1.15% | 112,446 |