Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
45.80
+0.33 (0.73%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 45.80 | 46.17 | 45.47 | 45.80 | 45.80 | 0.73% | 65,108 |
| Oct 17, 2025 | 44.59 | 45.47 | 44.35 | 45.47 | 45.47 | 2.41% | 103,902 |
| Oct 16, 2025 | 44.40 | 45.30 | 44.27 | 44.40 | 44.40 | -0.09% | 56,376 |
| Oct 15, 2025 | 44.10 | 44.87 | 44.10 | 44.44 | 44.44 | 0.98% | 66,341 |
| Oct 14, 2025 | 44.12 | 44.51 | 43.49 | 44.01 | 44.01 | -2.18% | 157,354 |
| Oct 13, 2025 | 43.80 | 45.50 | 43.80 | 44.99 | 44.99 | 3.52% | 144,472 |
| Oct 10, 2025 | 43.90 | 45.03 | 43.02 | 43.46 | 43.46 | -1.09% | 175,674 |
| Oct 9, 2025 | 44.60 | 44.88 | 43.87 | 43.94 | 43.94 | -1.59% | 55,272 |
| Oct 8, 2025 | 44.80 | 44.97 | 44.21 | 44.65 | 44.65 | -0.31% | 44,205 |
| Oct 7, 2025 | 44.05 | 44.86 | 43.39 | 44.79 | 44.79 | 0.49% | 89,832 |
| Oct 6, 2025 | 44.75 | 44.95 | 44.25 | 44.57 | 44.57 | -0.51% | 95,863 |
| Oct 3, 2025 | 44.50 | 45.54 | 44.36 | 44.80 | 44.80 | 1.04% | 70,093 |
| Oct 2, 2025 | 45.25 | 45.41 | 44.22 | 44.34 | 44.34 | -2.18% | 93,312 |
| Oct 1, 2025 | 44.50 | 45.90 | 44.06 | 45.33 | 45.33 | 0.62% | 96,840 |
| Sep 30, 2025 | 45.61 | 46.07 | 44.65 | 45.05 | 45.05 | -2.47% | 115,464 |
| 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 |