Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
51.61
+0.61 (1.20%)
Dec 23, 2025, 4:00 PM EST - Market closed
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 47.96 | 48.18 | 47.47 | 48.00 | 47.95 | -1.03% | 96,360 |
| Nov 3, 2025 | 49.20 | 49.33 | 48.50 | 48.50 | 48.45 | -1.30% | 54,443 |
| Oct 31, 2025 | 47.96 | 49.29 | 47.83 | 49.14 | 49.09 | 2.93% | 152,720 |
| Oct 30, 2025 | 47.27 | 47.81 | 47.13 | 47.74 | 47.69 | 1.12% | 65,064 |
| Oct 29, 2025 | 46.39 | 47.74 | 46.39 | 47.21 | 47.16 | 1.92% | 90,105 |
| Oct 28, 2025 | 46.01 | 46.52 | 45.66 | 46.32 | 46.27 | 0.43% | 55,904 |
| Oct 27, 2025 | 46.26 | 46.70 | 45.77 | 46.12 | 46.07 | 0.61% | 54,200 |
| Oct 24, 2025 | 46.32 | 47.00 | 45.72 | 45.84 | 45.79 | -1.78% | 54,408 |
| Oct 23, 2025 | 46.17 | 47.10 | 45.90 | 46.67 | 46.62 | 1.81% | 181,921 |
| Oct 22, 2025 | 44.67 | 46.10 | 44.67 | 45.84 | 45.79 | 1.87% | 155,158 |
| Oct 21, 2025 | 45.81 | 45.82 | 44.94 | 45.00 | 44.95 | -1.75% | 126,020 |
| Oct 20, 2025 | 45.80 | 46.17 | 45.47 | 45.80 | 45.75 | 0.73% | 65,108 |
| Oct 17, 2025 | 44.59 | 45.47 | 44.35 | 45.47 | 45.42 | 2.41% | 103,902 |
| Oct 16, 2025 | 44.40 | 45.30 | 44.27 | 44.40 | 44.35 | -0.09% | 56,376 |
| Oct 15, 2025 | 44.10 | 44.87 | 44.10 | 44.44 | 44.39 | 0.98% | 66,341 |
| Oct 14, 2025 | 44.12 | 44.51 | 43.49 | 44.01 | 43.96 | -2.18% | 157,354 |