NMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.93	45.19	43.60	43.68	43.68	-3.00%	85,858
Feb 20, 2025	44.27	45.29	44.27	45.03	45.03	0.49%	58,857
Feb 19, 2025	44.75	45.65	44.62	44.81	44.81	-0.97%	153,881
Feb 18, 2025	43.99	45.41	43.99	45.25	45.25	2.84%	114,427
Feb 14, 2025	44.03	45.35	43.00	44.00	44.00	0.18%	162,158
Feb 13, 2025	44.20	44.20	42.22	43.92	43.92	-0.50%	111,300
Feb 12, 2025	44.44	44.93	43.74	44.14	44.14	0.34%	128,777
Feb 11, 2025	43.95	44.36	42.71	43.99	43.99	0.50%	51,455
Feb 10, 2025	42.85	44.11	42.85	43.77	43.77	2.15%	80,394
Feb 7, 2025	43.68	43.90	42.60	42.85	42.80	-1.61%	35,364
Feb 6, 2025	44.26	44.82	43.52	43.55	43.50	-1.40%	97,232
Feb 5, 2025	43.84	44.99	43.81	44.17	44.12	1.26%	192,708
Feb 4, 2025	42.56	44.38	42.50	43.62	43.57	2.95%	105,693
Feb 3, 2025	42.17	42.69	40.87	42.37	42.32	0.47%	140,744
Jan 31, 2025	42.01	42.81	41.65	42.17	42.12	0.26%	122,367
Jan 30, 2025	41.68	42.46	41.61	42.06	42.01	1.52%	72,062
Jan 29, 2025	40.70	41.82	40.70	41.43	41.38	1.54%	130,828
Jan 28, 2025	41.02	41.47	40.71	40.80	40.75	-0.75%	82,978
Jan 27, 2025	41.33	41.90	40.96	41.11	41.06	-1.37%	80,551
Jan 24, 2025	42.00	42.46	41.11	41.68	41.63	-0.71%	97,765
Jan 23, 2025	42.12	42.85	41.73	41.98	41.93	-0.12%	89,559
Jan 22, 2025	41.60	43.03	41.43	42.03	41.98	0.65%	173,274
Jan 21, 2025	42.49	42.49	41.11	41.76	41.71	-1.69%	313,682
Jan 17, 2025	43.19	43.71	42.30	42.48	42.43	-2.46%	233,483
Jan 16, 2025	44.82	45.34	42.96	43.55	43.50	-2.66%	167,627
Jan 15, 2025	45.39	45.77	44.27	44.74	44.69	-0.93%	209,933
Jan 14, 2025	45.51	46.24	44.97	45.16	45.11	-1.18%	94,735
Jan 13, 2025	45.84	46.52	44.99	45.70	45.65	-0.52%	175,563
Jan 10, 2025	45.68	47.08	45.46	45.94	45.89	1.93%	179,803
Jan 8, 2025	45.25	45.65	44.69	45.07	45.02	-0.64%	97,618
Jan 7, 2025	44.06	45.74	43.74	45.36	45.31	2.93%	118,741
Jan 6, 2025	46.17	46.37	43.94	44.07	44.02	-3.55%	109,164
Jan 3, 2025	46.96	46.96	45.32	45.69	45.64	-1.76%	88,717
Jan 2, 2025	43.30	46.65	43.30	46.51	46.46	7.44%	148,261
Dec 31, 2024	42.58	43.70	42.58	43.29	43.24	1.57%	83,229
Dec 30, 2024	43.16	43.83	42.51	42.62	42.57	-2.85%	157,755
Dec 27, 2024	43.98	44.78	43.09	43.87	43.82	-0.54%	142,906
Dec 26, 2024	44.51	44.98	43.79	44.11	44.06	-0.92%	63,946
Dec 24, 2024	44.40	45.01	43.57	44.52	44.47	0.29%	48,948
Dec 23, 2024	42.53	44.52	42.53	44.39	44.34	4.30%	116,419
Dec 20, 2024	42.63	43.97	42.55	42.56	42.51	-0.51%	102,598
Dec 19, 2024	42.68	43.38	42.45	42.78	42.73	1.02%	128,586
Dec 18, 2024	43.21	43.58	42.02	42.35	42.30	-1.90%	222,607
Dec 17, 2024	43.26	43.88	42.19	43.17	43.12	-1.39%	139,314
Dec 16, 2024	43.47	44.55	43.05	43.78	43.73	0.07%	210,699
Dec 13, 2024	44.07	44.48	43.30	43.75	43.70	-0.59%	216,864
Dec 12, 2024	44.51	45.41	43.95	44.01	43.96	-2.74%	217,723
Dec 11, 2024	47.52	47.52	44.56	45.25	45.20	-4.84%	379,913
Dec 10, 2024	47.39	48.06	47.01	47.55	47.50	0.04%	240,242
Dec 9, 2024	48.72	48.77	47.44	47.53	47.48	-2.64%	102,443
Dec 6, 2024	49.20	49.48	48.16	48.82	48.76	-0.45%	155,977
Dec 5, 2024	48.48	49.53	48.48	49.04	48.98	0.76%	163,496
Dec 4, 2024	48.30	48.69	47.35	48.67	48.61	0.62%	159,799
Dec 3, 2024	47.88	48.69	47.66	48.37	48.32	1.53%	112,185
Dec 2, 2024	48.44	48.81	47.62	47.64	47.59	-1.65%	146,200
Nov 29, 2024	48.02	49.15	48.02	48.44	48.39	1.11%	57,038
Nov 27, 2024	47.49	47.91	46.86	47.91	47.86	0.67%	149,526
Nov 26, 2024	49.34	49.90	47.45	47.59	47.54	-3.51%	228,926
Nov 25, 2024	51.68	51.75	49.21	49.32	49.26	-4.79%	194,364
Nov 22, 2024	51.30	52.06	51.08	51.80	51.74	0.82%	180,465
Nov 21, 2024	52.46	52.95	50.58	51.38	51.32	-2.47%	358,800
Nov 20, 2024	52.34	53.80	51.79	52.68	52.62	0.90%	157,304
Nov 19, 2024	52.14	52.36	51.37	52.21	52.15	-0.85%	120,667
Nov 18, 2024	52.61	53.43	52.25	52.66	52.60	1.02%	134,309
Nov 15, 2024	53.39	53.50	52.07	52.13	52.07	-2.80%	162,624
Nov 14, 2024	50.10	53.87	50.10	53.63	53.57	7.41%	304,244
Nov 13, 2024	48.72	50.36	48.59	49.93	49.87	2.17%	407,496
Nov 12, 2024	51.58	52.03	48.20	48.87	48.81	-5.78%	464,572
Nov 11, 2024	53.24	53.60	51.80	51.87	51.76	-3.08%	364,259
Nov 8, 2024	53.45	53.92	53.25	53.52	53.40	-0.17%	107,878
Nov 7, 2024	53.80	55.37	53.28	53.61	53.49	0.26%	206,049
Nov 6, 2024	52.69	53.82	52.55	53.47	53.35	-0.85%	244,190
Nov 5, 2024	52.64	54.75	52.00	53.93	53.81	0.20%	288,354
Nov 4, 2024	53.43	55.35	53.34	53.82	53.70	0.73%	206,156
Nov 1, 2024	54.12	54.31	53.31	53.43	53.31	0.15%	174,961
Oct 31, 2024	53.09	54.41	52.73	53.35	53.24	-0.41%	189,199
Oct 30, 2024	54.50	55.09	53.05	53.57	53.45	-2.23%	272,665
Oct 29, 2024	56.23	56.70	53.67	54.79	54.67	-3.20%	317,012
Oct 28, 2024	57.00	57.00	55.81	56.60	56.48	-1.58%	142,459
Oct 25, 2024	57.83	58.03	57.10	57.51	57.39	0.07%	83,797
Oct 24, 2024	57.82	57.94	57.07	57.47	57.35	0.28%	94,609
Oct 23, 2024	58.17	58.59	56.50	57.31	57.19	-2.48%	206,174
Oct 22, 2024	58.80	59.44	58.27	58.77	58.64	-0.10%	108,703
Oct 21, 2024	58.94	59.43	57.95	58.83	58.70	0.17%	160,979
Oct 18, 2024	58.81	59.37	57.98	58.73	58.60	1.98%	315,422
Oct 17, 2024	58.46	58.46	57.02	57.59	57.47	-1.39%	108,782
Oct 16, 2024	58.69	60.24	58.00	58.40	58.27	-0.38%	134,163
Oct 15, 2024	58.91	59.00	57.55	58.62	58.49	-1.48%	203,076
Oct 14, 2024	61.16	61.18	59.21	59.50	59.37	-2.98%	221,854
Oct 11, 2024	61.04	61.50	60.22	61.33	61.20	-0.33%	111,619
Oct 10, 2024	61.86	62.38	60.89	61.53	61.40	0.05%	88,717
Oct 9, 2024	62.40	62.87	61.14	61.50	61.37	-1.60%	104,023
Oct 8, 2024	62.75	63.54	62.41	62.50	62.37	-1.20%	107,164
Oct 7, 2024	63.33	63.92	62.44	63.26	63.12	-0.11%	96,005
Oct 4, 2024	64.00	64.36	62.45	63.33	63.19	-1.05%	184,272
Oct 3, 2024	64.30	65.49	63.43	64.00	63.86	0.34%	180,872
Oct 2, 2024	62.35	64.25	62.05	63.78	63.64	2.39%	173,267
Oct 1, 2024	61.99	62.59	61.40	62.29	62.16	-0.54%	90,043
Sep 30, 2024	63.41	63.63	61.63	62.63	62.50	-1.23%	123,509
Sep 27, 2024	63.30	65.89	63.25	63.41	63.27	0.09%	252,615