Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
44.96
-1.23 (-2.66%)
Sep 30, 2025, 3:24 PM EDT - Market open
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 45.61 | 46.07 | 45.25 | 45.23 | - | -2.09% | 43,784 |
| Sep 29, 2025 | 47.55 | 47.55 | 46.02 | 46.19 | 46.19 | -3.29% | 208,272 |
| Sep 26, 2025 | 48.15 | 48.29 | 47.54 | 47.76 | 47.76 | 0.21% | 133,169 |
| Sep 25, 2025 | 48.41 | 48.41 | 47.56 | 47.66 | 47.66 | -1.95% | 156,433 |
| Sep 24, 2025 | 48.39 | 49.12 | 48.39 | 48.61 | 48.61 | 0.50% | 129,187 |
| Sep 23, 2025 | 47.53 | 48.61 | 47.53 | 48.37 | 48.37 | 2.20% | 96,545 |
| Sep 22, 2025 | 48.10 | 48.19 | 47.30 | 47.33 | 47.33 | -1.89% | 127,765 |
| Sep 19, 2025 | 49.26 | 49.26 | 48.21 | 48.24 | 48.24 | -1.87% | 108,963 |
| Sep 18, 2025 | 48.88 | 49.39 | 48.31 | 49.16 | 49.16 | 1.53% | 69,788 |
| Sep 17, 2025 | 48.11 | 48.92 | 48.00 | 48.42 | 48.42 | 0.14% | 94,598 |
| Sep 16, 2025 | 49.33 | 49.33 | 48.26 | 48.35 | 48.35 | -1.47% | 49,196 |
| Sep 15, 2025 | 48.21 | 49.59 | 48.21 | 49.07 | 49.07 | 2.02% | 266,509 |
| Sep 12, 2025 | 47.94 | 48.77 | 47.94 | 48.10 | 48.10 | 0.21% | 91,145 |
| Sep 11, 2025 | 48.12 | 48.52 | 47.11 | 48.00 | 48.00 | -0.25% | 70,539 |
| Sep 10, 2025 | 49.00 | 49.15 | 47.64 | 48.12 | 48.12 | -1.80% | 119,206 |
| Sep 9, 2025 | 49.27 | 49.50 | 48.60 | 49.00 | 49.00 | -0.39% | 81,894 |
| Sep 8, 2025 | 48.02 | 49.27 | 48.02 | 49.19 | 49.19 | 2.42% | 115,628 |
| Sep 5, 2025 | 47.86 | 48.50 | 47.69 | 48.03 | 48.03 | 0.21% | 153,790 |
| 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 |