Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
51.70
+0.68 (1.33%)
Nov 12, 2025, 12:48 PM EST - Market open
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 61,403 |
| 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 | 45.80 | -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 | 45.80 | 1.87% | 155,158 |
| Oct 21, 2025 | 45.81 | 45.82 | 44.94 | 45.00 | 44.96 | -1.75% | 126,020 |
| Oct 20, 2025 | 45.80 | 46.17 | 45.47 | 45.80 | 45.76 | 0.73% | 65,108 |
| Oct 17, 2025 | 44.59 | 45.47 | 44.35 | 45.47 | 45.43 | 2.41% | 103,902 |
| Oct 16, 2025 | 44.40 | 45.30 | 44.27 | 44.40 | 44.36 | -0.09% | 56,376 |
| Oct 15, 2025 | 44.10 | 44.87 | 44.10 | 44.44 | 44.40 | 0.98% | 66,341 |
| Oct 14, 2025 | 44.12 | 44.51 | 43.49 | 44.01 | 43.97 | -2.18% | 157,354 |
| Oct 13, 2025 | 43.80 | 45.50 | 43.80 | 44.99 | 44.95 | 3.52% | 144,472 |
| Oct 10, 2025 | 43.90 | 45.03 | 43.02 | 43.46 | 43.42 | -1.09% | 175,674 |
| Oct 9, 2025 | 44.60 | 44.88 | 43.87 | 43.94 | 43.90 | -1.59% | 55,272 |
| Oct 8, 2025 | 44.80 | 44.97 | 44.21 | 44.65 | 44.61 | -0.31% | 44,205 |
| Oct 7, 2025 | 44.05 | 44.86 | 43.39 | 44.79 | 44.75 | 0.49% | 89,832 |
| Oct 6, 2025 | 44.75 | 44.95 | 44.25 | 44.57 | 44.53 | -0.51% | 95,863 |
| Oct 3, 2025 | 44.50 | 45.54 | 44.36 | 44.80 | 44.76 | 1.04% | 70,093 |
| Oct 2, 2025 | 45.25 | 45.41 | 44.22 | 44.34 | 44.30 | -2.18% | 93,312 |
| Oct 1, 2025 | 44.50 | 45.90 | 44.06 | 45.33 | 45.29 | 0.62% | 96,840 |
| Sep 30, 2025 | 45.61 | 46.07 | 44.65 | 45.05 | 45.01 | -2.47% | 115,464 |
| Sep 29, 2025 | 47.55 | 47.55 | 46.02 | 46.19 | 46.14 | -3.29% | 208,272 |
| Sep 26, 2025 | 48.15 | 48.29 | 47.54 | 47.76 | 47.71 | 0.21% | 133,169 |
| Sep 25, 2025 | 48.41 | 48.41 | 47.56 | 47.66 | 47.61 | -1.95% | 156,433 |
| Sep 24, 2025 | 48.39 | 49.12 | 48.39 | 48.61 | 48.56 | 0.50% | 129,187 |
| Sep 23, 2025 | 47.53 | 48.61 | 47.53 | 48.37 | 48.32 | 2.20% | 96,545 |
| Sep 22, 2025 | 48.10 | 48.19 | 47.30 | 47.33 | 47.28 | -1.89% | 127,765 |
| Sep 19, 2025 | 49.26 | 49.26 | 48.21 | 48.24 | 48.19 | -1.87% | 108,963 |
| Sep 18, 2025 | 48.88 | 49.39 | 48.31 | 49.16 | 49.11 | 1.53% | 69,788 |
| Sep 17, 2025 | 48.11 | 48.92 | 48.00 | 48.42 | 48.37 | 0.14% | 94,598 |
| Sep 16, 2025 | 49.33 | 49.33 | 48.26 | 48.35 | 48.30 | -1.47% | 49,196 |
| Sep 15, 2025 | 48.21 | 49.59 | 48.21 | 49.07 | 49.02 | 2.02% | 266,509 |
| Sep 12, 2025 | 47.94 | 48.77 | 47.94 | 48.10 | 48.05 | 0.21% | 91,145 |
| Sep 11, 2025 | 48.12 | 48.52 | 47.11 | 48.00 | 47.95 | -0.25% | 70,539 |
| Sep 10, 2025 | 49.00 | 49.15 | 47.64 | 48.12 | 48.07 | -1.80% | 119,206 |
| Sep 9, 2025 | 49.27 | 49.50 | 48.60 | 49.00 | 48.95 | -0.39% | 81,894 |
| Sep 8, 2025 | 48.02 | 49.27 | 48.02 | 49.19 | 49.14 | 2.42% | 115,628 |
| Sep 5, 2025 | 47.86 | 48.50 | 47.69 | 48.03 | 47.98 | 0.21% | 153,790 |
| Sep 4, 2025 | 47.63 | 48.76 | 47.56 | 47.93 | 47.88 | 0.31% | 107,770 |
| Sep 3, 2025 | 46.95 | 48.03 | 46.88 | 47.78 | 47.73 | 1.94% | 166,586 |