Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
55.43
-1.51 (-2.65%)
Jan 16, 2026, 4:00 PM EST - Market closed
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 57.00 | 57.44 | 55.10 | 55.43 | 55.43 | -2.65% | 86,269 |
| Jan 15, 2026 | 56.79 | 57.45 | 56.13 | 56.94 | 56.94 | -0.25% | 103,073 |
| Jan 14, 2026 | 56.49 | 57.70 | 56.16 | 57.08 | 57.08 | 1.89% | 151,587 |
| Jan 13, 2026 | 55.85 | 56.43 | 55.59 | 56.02 | 56.02 | 1.06% | 81,235 |
| Jan 12, 2026 | 55.57 | 56.32 | 55.26 | 55.43 | 55.43 | -0.25% | 98,194 |
| Jan 9, 2026 | 55.85 | 56.65 | 55.16 | 55.57 | 55.57 | -0.64% | 89,568 |
| Jan 8, 2026 | 56.00 | 56.67 | 55.23 | 55.93 | 55.93 | 0.88% | 140,748 |
| Jan 7, 2026 | 54.00 | 55.93 | 53.63 | 55.44 | 55.44 | 4.23% | 148,638 |
| Jan 6, 2026 | 51.48 | 53.91 | 51.48 | 53.19 | 53.19 | 4.05% | 177,724 |
| Jan 5, 2026 | 51.76 | 52.25 | 50.93 | 51.12 | 51.12 | -0.53% | 88,017 |
| Jan 2, 2026 | 52.24 | 52.65 | 51.21 | 51.39 | 51.39 | -1.98% | 83,877 |
| Dec 31, 2025 | 52.20 | 52.60 | 51.62 | 52.43 | 52.43 | 0.15% | 48,482 |
| Dec 30, 2025 | 53.06 | 53.06 | 52.03 | 52.35 | 52.35 | -0.81% | 48,249 |
| Dec 29, 2025 | 51.84 | 52.80 | 51.68 | 52.78 | 52.78 | 1.32% | 80,180 |
| Dec 26, 2025 | 51.59 | 52.19 | 51.01 | 52.09 | 52.09 | 1.62% | 50,436 |
| Dec 24, 2025 | 51.61 | 51.74 | 51.25 | 51.26 | 51.26 | -0.68% | 32,966 |
| Dec 23, 2025 | 50.90 | 51.75 | 50.53 | 51.61 | 51.61 | 1.20% | 117,719 |
| Dec 22, 2025 | 49.90 | 51.21 | 49.90 | 51.00 | 51.00 | 1.82% | 81,270 |
| Dec 19, 2025 | 50.02 | 50.46 | 49.76 | 50.09 | 50.09 | 0.14% | 118,997 |
| Dec 18, 2025 | 50.27 | 50.60 | 49.86 | 50.02 | 50.02 | -1.01% | 52,872 |
| Dec 17, 2025 | 50.88 | 50.88 | 49.83 | 50.53 | 50.53 | 0.08% | 97,923 |
| Dec 16, 2025 | 50.42 | 51.23 | 50.36 | 50.49 | 50.49 | -0.30% | 88,024 |
| Dec 15, 2025 | 51.05 | 51.30 | 50.46 | 50.64 | 50.64 | -0.98% | 137,917 |
| Dec 12, 2025 | 51.88 | 52.18 | 51.00 | 51.14 | 51.14 | -0.78% | 122,202 |
| Dec 11, 2025 | 52.56 | 52.64 | 51.44 | 51.54 | 51.54 | -2.05% | 151,224 |
| Dec 10, 2025 | 52.53 | 53.65 | 51.99 | 52.62 | 52.62 | -0.68% | 96,486 |
| Dec 9, 2025 | 54.61 | 54.73 | 52.76 | 52.98 | 52.98 | -3.57% | 163,811 |
| Dec 8, 2025 | 55.60 | 56.19 | 54.80 | 54.94 | 54.94 | -1.03% | 97,379 |
| Dec 5, 2025 | 54.84 | 55.76 | 54.62 | 55.51 | 55.51 | 0.62% | 159,056 |
| Dec 4, 2025 | 55.76 | 56.20 | 54.95 | 55.17 | 55.17 | -1.15% | 49,262 |
| Dec 3, 2025 | 54.60 | 56.44 | 54.60 | 55.81 | 55.81 | 2.65% | 144,913 |
| Dec 2, 2025 | 53.62 | 54.61 | 53.22 | 54.37 | 54.37 | 1.23% | 76,699 |
| Dec 1, 2025 | 54.20 | 55.00 | 53.51 | 53.71 | 53.71 | -1.27% | 92,802 |
| Nov 28, 2025 | 53.58 | 54.80 | 53.50 | 54.40 | 54.40 | 1.89% | 149,895 |
| Nov 26, 2025 | 53.14 | 53.59 | 52.52 | 53.39 | 53.39 | 0.93% | 89,177 |
| Nov 25, 2025 | 53.55 | 53.55 | 52.69 | 52.90 | 52.90 | -0.34% | 73,107 |
| Nov 24, 2025 | 52.40 | 53.40 | 52.30 | 53.08 | 53.08 | 1.49% | 92,062 |
| Nov 21, 2025 | 52.92 | 52.98 | 52.04 | 52.30 | 52.30 | -0.59% | 140,207 |
| Nov 20, 2025 | 53.38 | 54.12 | 52.36 | 52.61 | 52.61 | -0.59% | 119,105 |
| Nov 19, 2025 | 52.69 | 53.84 | 52.15 | 52.92 | 52.92 | 0.02% | 140,956 |
| Nov 18, 2025 | 53.30 | 53.45 | 50.49 | 52.91 | 52.91 | -0.69% | 221,598 |
| Nov 17, 2025 | 52.72 | 54.52 | 52.51 | 53.28 | 53.28 | 1.52% | 222,204 |
| Nov 14, 2025 | 52.39 | 52.78 | 51.00 | 52.48 | 52.48 | -0.19% | 135,329 |
| Nov 13, 2025 | 51.93 | 53.29 | 51.90 | 52.58 | 52.58 | 1.23% | 119,860 |
| Nov 12, 2025 | 51.12 | 52.05 | 51.12 | 51.94 | 51.94 | 1.80% | 111,910 |
| Nov 11, 2025 | 50.85 | 51.36 | 50.51 | 51.02 | 51.02 | 1.25% | 112,139 |
| Nov 10, 2025 | 49.11 | 50.70 | 48.93 | 50.39 | 50.39 | 3.83% | 159,635 |
| Nov 7, 2025 | 48.83 | 49.11 | 48.10 | 48.53 | 48.48 | -0.82% | 102,442 |
| Nov 6, 2025 | 48.50 | 49.52 | 47.90 | 48.93 | 48.88 | 1.03% | 102,756 |
| Nov 5, 2025 | 48.19 | 49.30 | 47.99 | 48.43 | 48.38 | 0.90% | 61,428 |