Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
43.00
-0.34 (-0.78%)
At close: Aug 15, 2025, 4:00 PM
43.34
+0.34 (0.79%)
After-hours: Aug 15, 2025, 7:00 PM EDT
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 43.66 | 43.68 | 43.00 | 43.00 | - | -0.78% | 60,618 |
| 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 |
| Jul 21, 2025 | 40.87 | 40.91 | 39.90 | 40.00 | 39.95 | -1.74% | 95,665 |
| Jul 18, 2025 | 41.03 | 41.27 | 40.50 | 40.71 | 40.66 | -0.71% | 50,696 |
| Jul 17, 2025 | 39.48 | 41.00 | 39.11 | 41.00 | 40.95 | 4.25% | 97,592 |
| Jul 16, 2025 | 39.00 | 39.84 | 38.77 | 39.33 | 39.29 | 0.54% | 57,711 |
| Jul 15, 2025 | 40.03 | 40.03 | 39.03 | 39.12 | 39.08 | -1.76% | 47,116 |
| Jul 14, 2025 | 40.00 | 40.12 | 39.49 | 39.82 | 39.77 | -0.70% | 43,042 |
| Jul 11, 2025 | 38.80 | 40.30 | 38.80 | 40.10 | 40.05 | 3.64% | 80,665 |
| Jul 10, 2025 | 37.66 | 39.43 | 37.66 | 38.69 | 38.65 | 2.90% | 106,432 |
| Jul 9, 2025 | 38.62 | 38.70 | 37.42 | 37.60 | 37.56 | -2.67% | 99,545 |
| Jul 8, 2025 | 39.00 | 39.48 | 38.53 | 38.63 | 38.59 | -0.05% | 97,279 |
| Jul 7, 2025 | 38.11 | 39.52 | 38.09 | 38.65 | 38.61 | 0.05% | 104,047 |
| Jul 3, 2025 | 38.20 | 38.77 | 38.20 | 38.63 | 38.59 | 1.39% | 30,315 |
| Jul 2, 2025 | 37.71 | 38.50 | 37.69 | 38.10 | 38.06 | 1.57% | 52,978 |
| Jul 1, 2025 | 37.65 | 37.88 | 36.88 | 37.51 | 37.47 | -0.45% | 66,324 |
| Jun 30, 2025 | 37.47 | 38.10 | 36.62 | 37.68 | 37.64 | -0.21% | 123,077 |
| Jun 27, 2025 | 38.01 | 38.58 | 37.56 | 37.76 | 37.72 | -0.87% | 66,060 |
| Jun 26, 2025 | 38.75 | 39.19 | 38.02 | 38.09 | 38.05 | -2.13% | 70,807 |
| Jun 25, 2025 | 38.18 | 39.41 | 38.18 | 38.92 | 38.88 | 1.38% | 54,348 |
| Jun 24, 2025 | 39.11 | 39.34 | 38.32 | 38.39 | 38.35 | -2.14% | 66,490 |
| Jun 23, 2025 | 40.11 | 40.39 | 38.93 | 39.23 | 39.19 | -1.97% | 70,574 |
| Jun 20, 2025 | 40.63 | 40.99 | 39.91 | 40.02 | 39.97 | -1.86% | 83,458 |
| Jun 18, 2025 | 40.80 | 41.41 | 40.51 | 40.78 | 40.73 | 0.44% | 111,862 |
| Jun 17, 2025 | 40.00 | 40.98 | 39.87 | 40.60 | 40.55 | 0.77% | 99,476 |
| Jun 16, 2025 | 41.32 | 42.49 | 40.24 | 40.29 | 40.24 | -2.66% | 117,642 |
| Jun 13, 2025 | 40.36 | 41.56 | 39.80 | 41.39 | 41.34 | 6.05% | 295,423 |
| Jun 12, 2025 | 38.63 | 39.65 | 38.41 | 39.03 | 38.99 | 0.88% | 126,133 |
| Jun 11, 2025 | 38.37 | 38.86 | 38.08 | 38.69 | 38.65 | 0.83% | 110,992 |
| Jun 10, 2025 | 39.31 | 39.35 | 38.22 | 38.37 | 38.33 | -1.59% | 172,177 |
| Jun 9, 2025 | 39.18 | 39.68 | 38.82 | 38.99 | 38.95 | -0.64% | 154,122 |
| Jun 6, 2025 | 39.50 | 40.35 | 38.80 | 39.24 | 39.20 | -0.25% | 75,471 |
| Jun 5, 2025 | 39.52 | 40.02 | 39.25 | 39.34 | 39.30 | -0.35% | 50,050 |