NMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 3, 2025	46.96	46.96	45.32	45.69	45.69	-1.76%	88,717
Jan 2, 2025	43.30	46.65	43.30	46.51	46.51	7.44%	148,261
Dec 31, 2024	42.58	43.70	42.58	43.29	43.29	1.57%	83,229
Dec 30, 2024	43.16	43.83	42.51	42.62	42.62	-2.85%	157,755
Dec 27, 2024	43.98	44.78	43.09	43.87	43.87	-0.54%	142,906
Dec 26, 2024	44.51	44.98	43.79	44.11	44.11	-0.92%	63,946
Dec 24, 2024	44.40	45.01	43.57	44.52	44.52	0.29%	48,948
Dec 23, 2024	42.53	44.52	42.53	44.39	44.39	4.30%	116,419
Dec 20, 2024	42.63	43.97	42.55	42.56	42.56	-0.51%	102,598
Dec 19, 2024	42.68	43.38	42.45	42.78	42.78	1.02%	128,586
Dec 18, 2024	43.21	43.58	42.02	42.35	42.35	-1.90%	222,607
Dec 17, 2024	43.26	43.88	42.19	43.17	43.17	-1.39%	139,314
Dec 16, 2024	43.47	44.55	43.05	43.78	43.78	0.07%	210,699
Dec 13, 2024	44.07	44.48	43.30	43.75	43.75	-0.59%	216,864
Dec 12, 2024	44.51	45.41	43.95	44.01	44.01	-2.74%	217,723
Dec 11, 2024	47.52	47.52	44.56	45.25	45.25	-4.84%	379,913
Dec 10, 2024	47.39	48.06	47.01	47.55	47.55	0.04%	240,242
Dec 9, 2024	48.72	48.77	47.44	47.53	47.53	-2.64%	102,443
Dec 6, 2024	49.20	49.48	48.16	48.82	48.82	-0.45%	155,977
Dec 5, 2024	48.48	49.53	48.48	49.04	49.04	0.76%	163,496
Dec 4, 2024	48.30	48.69	47.35	48.67	48.67	0.62%	159,799
Dec 3, 2024	47.88	48.69	47.66	48.37	48.37	1.53%	112,185
Dec 2, 2024	48.44	48.81	47.62	47.64	47.64	-1.65%	146,200
Nov 29, 2024	48.02	49.15	48.02	48.44	48.44	1.11%	57,038
Nov 27, 2024	47.49	47.91	46.86	47.91	47.91	0.67%	149,526
Nov 26, 2024	49.34	49.90	47.45	47.59	47.59	-3.51%	228,926
Nov 25, 2024	51.68	51.75	49.21	49.32	49.32	-4.79%	194,364
Nov 22, 2024	51.30	52.06	51.08	51.80	51.80	0.82%	180,465
Nov 21, 2024	52.46	52.95	50.58	51.38	51.38	-2.47%	358,800
Nov 20, 2024	52.34	53.80	51.79	52.68	52.68	0.90%	157,304
Nov 19, 2024	52.14	52.36	51.37	52.21	52.21	-0.85%	120,667
Nov 18, 2024	52.61	53.43	52.25	52.66	52.66	1.02%	134,309
Nov 15, 2024	53.39	53.50	52.07	52.13	52.13	-2.80%	162,624
Nov 14, 2024	50.10	53.87	50.10	53.63	53.63	7.41%	304,244
Nov 13, 2024	48.72	50.36	48.59	49.93	49.93	2.17%	407,496
Nov 12, 2024	51.58	52.03	48.20	48.87	48.87	-5.78%	464,572
Nov 11, 2024	53.24	53.60	51.80	51.87	51.82	-3.08%	364,259
Nov 8, 2024	53.45	53.92	53.25	53.52	53.47	-0.17%	107,878
Nov 7, 2024	53.80	55.37	53.28	53.61	53.56	0.26%	206,049
Nov 6, 2024	52.69	53.82	52.55	53.47	53.42	-0.85%	244,190
Nov 5, 2024	52.64	54.75	52.00	53.93	53.88	0.20%	288,354
Nov 4, 2024	53.43	55.35	53.34	53.82	53.77	0.73%	206,156
Nov 1, 2024	54.12	54.31	53.31	53.43	53.38	0.15%	174,961
Oct 31, 2024	53.09	54.41	52.73	53.35	53.30	-0.41%	189,199
Oct 30, 2024	54.50	55.09	53.05	53.57	53.52	-2.23%	272,665
Oct 29, 2024	56.23	56.70	53.67	54.79	54.73	-3.20%	317,012
Oct 28, 2024	57.00	57.00	55.81	56.60	56.54	-1.58%	142,459
Oct 25, 2024	57.83	58.03	57.10	57.51	57.45	0.07%	83,797
Oct 24, 2024	57.82	57.94	57.07	57.47	57.41	0.28%	94,609
Oct 23, 2024	58.17	58.59	56.50	57.31	57.25	-2.48%	206,174
Oct 22, 2024	58.80	59.44	58.27	58.77	58.71	-0.10%	108,703
Oct 21, 2024	58.94	59.43	57.95	58.83	58.77	0.17%	160,979
Oct 18, 2024	58.81	59.37	57.98	58.73	58.67	1.98%	315,422
Oct 17, 2024	58.46	58.46	57.02	57.59	57.53	-1.39%	108,782
Oct 16, 2024	58.69	60.24	58.00	58.40	58.34	-0.38%	134,163
Oct 15, 2024	58.91	59.00	57.55	58.62	58.56	-1.48%	203,076
Oct 14, 2024	61.16	61.18	59.21	59.50	59.44	-2.98%	221,854
Oct 11, 2024	61.04	61.50	60.22	61.33	61.27	-0.33%	111,619
Oct 10, 2024	61.86	62.38	60.89	61.53	61.47	0.05%	88,717
Oct 9, 2024	62.40	62.87	61.14	61.50	61.44	-1.60%	104,023
Oct 8, 2024	62.75	63.54	62.41	62.50	62.44	-1.20%	107,164
Oct 7, 2024	63.33	63.92	62.44	63.26	63.20	-0.11%	96,005
Oct 4, 2024	64.00	64.36	62.45	63.33	63.27	-1.05%	184,272
Oct 3, 2024	64.30	65.49	63.43	64.00	63.94	0.34%	180,872
Oct 2, 2024	62.35	64.25	62.05	63.78	63.72	2.39%	173,267
Oct 1, 2024	61.99	62.59	61.40	62.29	62.23	-0.54%	90,043
Sep 30, 2024	63.41	63.63	61.63	62.63	62.57	-1.23%	123,509
Sep 27, 2024	63.30	65.89	63.25	63.41	63.35	0.09%	252,615
Sep 26, 2024	63.45	63.99	62.51	63.35	63.29	0.28%	256,973
Sep 25, 2024	61.70	63.71	61.33	63.17	63.11	3.19%	405,522
Sep 24, 2024	61.50	62.02	60.27	61.22	61.16	-0.02%	192,114
Sep 23, 2024	57.47	61.50	57.47	61.23	61.17	7.23%	667,378
Sep 20, 2024	56.99	58.22	56.70	57.10	57.04	-0.38%	238,790
Sep 19, 2024	56.66	57.57	55.45	57.32	57.26	4.85%	379,573
Sep 18, 2024	56.00	56.10	54.51	54.67	54.61	-1.99%	249,210
Sep 17, 2024	56.50	56.75	55.68	55.78	55.72	-1.71%	223,505
Sep 16, 2024	56.00	56.91	55.26	56.75	56.69	1.12%	219,302
Sep 13, 2024	55.50	56.38	55.00	56.12	56.06	0.79%	290,160
Sep 12, 2024	52.86	56.65	52.77	55.68	55.62	4.86%	737,212
Sep 11, 2024	51.00	53.64	50.87	53.10	53.05	3.61%	259,858
Sep 10, 2024	52.00	52.00	50.76	51.25	51.20	-1.21%	138,184
Sep 9, 2024	49.96	52.56	49.73	51.88	51.83	4.28%	247,964
Sep 6, 2024	50.36	50.70	49.30	49.75	49.70	-1.50%	214,868
Sep 5, 2024	51.67	51.92	50.37	50.51	50.46	-2.25%	130,370
Sep 4, 2024	52.25	53.17	51.67	51.67	51.62	-1.73%	171,805
Sep 3, 2024	53.25	53.67	52.25	52.58	52.53	-1.92%	188,739
Aug 30, 2024	51.50	53.71	51.50	53.61	53.56	3.49%	198,292
Aug 29, 2024	51.85	52.73	51.69	51.80	51.75	-0.15%	103,386
Aug 28, 2024	52.50	53.00	51.83	51.88	51.83	-2.04%	104,852
Aug 27, 2024	52.50	53.04	52.39	52.96	52.91	0.17%	111,032
Aug 26, 2024	51.50	53.20	51.49	52.87	52.82	1.83%	167,691
Aug 23, 2024	51.00	52.17	50.58	51.92	51.87	0.50%	294,693
Aug 22, 2024	53.10	53.57	51.66	51.66	51.61	-3.73%	316,245
Aug 21, 2024	54.91	55.02	53.29	53.66	53.61	-2.28%	311,795
Aug 20, 2024	51.32	55.09	51.32	54.91	54.85	15.97%	1,293,996
Aug 19, 2024	46.14	47.64	45.87	47.35	47.30	3.25%	316,014
Aug 16, 2024	46.38	46.58	45.78	45.86	45.81	-1.12%	66,467
Aug 15, 2024	46.05	46.62	45.94	46.38	46.33	1.47%	61,161
Aug 14, 2024	45.59	46.54	45.40	45.71	45.66	0.53%	57,196
Aug 13, 2024	44.84	45.91	44.84	45.47	45.42	1.07%	65,340