Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	59.01	60.61	59.00	60.22	60.22	2.24%	77,300
Feb 5, 2026	58.91	60.20	58.80	58.90	58.90	-1.07%	87,662
Feb 4, 2026	61.09	61.67	58.88	59.54	59.54	-2.43%	154,127
Feb 3, 2026	59.73	61.82	59.71	61.02	61.02	2.37%	141,194
Feb 2, 2026	59.36	60.20	59.02	59.61	59.61	-0.33%	122,979
Jan 30, 2026	60.14	60.64	59.30	59.81	59.81	-0.22%	254,318
Jan 29, 2026	59.99	60.30	59.00	59.94	59.94	0.49%	64,117
Jan 28, 2026	59.38	60.07	58.84	59.65	59.65	1.27%	113,594
Jan 27, 2026	58.30	59.63	58.30	58.90	58.90	1.38%	107,433
Jan 26, 2026	57.50	58.71	57.50	58.10	58.10	1.25%	91,719
Jan 23, 2026	56.99	58.35	56.99	57.38	57.38	1.34%	60,401
Jan 22, 2026	57.00	57.35	56.43	56.62	56.62	-0.33%	73,959
Jan 21, 2026	56.29	57.31	56.17	56.81	56.81	1.41%	55,880
Jan 20, 2026	55.16	56.72	55.16	56.02	56.02	1.06%	89,141
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