Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
38.89
-0.35 (-0.89%)
At close: Mar 28, 2025, 4:00 PM
39.46
+0.57 (1.46%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 39.10 | 39.70 | 38.62 | 38.89 | 38.89 | -0.89% | 87,136 |
| Mar 27, 2025 | 39.50 | 39.81 | 39.11 | 39.24 | 39.24 | -0.88% | 58,376 |
| Mar 26, 2025 | 40.22 | 40.68 | 39.42 | 39.59 | 39.59 | -1.79% | 99,526 |
| Mar 25, 2025 | 40.83 | 40.83 | 40.27 | 40.31 | 40.31 | 0.17% | 36,633 |
| Mar 24, 2025 | 40.46 | 41.43 | 40.07 | 40.24 | 40.24 | 0.27% | 76,679 |
| Mar 21, 2025 | 40.70 | 40.75 | 39.99 | 40.13 | 40.13 | -1.62% | 67,384 |
| Mar 20, 2025 | 39.83 | 41.54 | 39.83 | 40.79 | 40.79 | 1.77% | 70,285 |
| Mar 19, 2025 | 39.83 | 40.38 | 39.50 | 40.08 | 40.08 | 0.43% | 82,977 |
| Mar 18, 2025 | 40.76 | 41.52 | 39.81 | 39.91 | 39.91 | -2.04% | 65,880 |
| Mar 17, 2025 | 39.94 | 41.52 | 39.90 | 40.74 | 40.74 | 1.49% | 82,497 |
| Mar 14, 2025 | 39.32 | 40.39 | 39.00 | 40.14 | 40.14 | 2.09% | 78,876 |
| Mar 13, 2025 | 39.95 | 40.09 | 39.21 | 39.32 | 39.32 | -0.98% | 49,746 |
| Mar 12, 2025 | 38.70 | 40.25 | 38.70 | 39.71 | 39.71 | 3.06% | 101,560 |
| Mar 11, 2025 | 38.86 | 39.11 | 37.75 | 38.53 | 38.53 | -1.46% | 81,088 |
| Mar 10, 2025 | 40.30 | 40.30 | 38.83 | 39.10 | 39.10 | -3.98% | 73,632 |
| Mar 7, 2025 | 40.01 | 41.20 | 40.01 | 40.72 | 40.72 | 1.17% | 76,845 |
| Mar 6, 2025 | 39.92 | 40.95 | 39.92 | 40.25 | 40.25 | 0.83% | 68,797 |
| Mar 5, 2025 | 39.80 | 40.09 | 39.23 | 39.92 | 39.92 | 0.40% | 57,352 |
| Mar 4, 2025 | 39.19 | 40.19 | 37.87 | 39.76 | 39.76 | 0.40% | 127,334 |
| Mar 3, 2025 | 40.95 | 41.06 | 39.31 | 39.60 | 39.60 | -3.30% | 135,433 |
| Feb 28, 2025 | 40.90 | 41.31 | 40.01 | 40.95 | 40.95 | 0.10% | 78,447 |
| Feb 27, 2025 | 42.71 | 42.71 | 40.80 | 40.91 | 40.91 | -4.12% | 104,273 |
| Feb 26, 2025 | 43.01 | 43.54 | 42.26 | 42.67 | 42.67 | 0.42% | 69,398 |
| Feb 25, 2025 | 42.89 | 43.94 | 42.07 | 42.49 | 42.49 | -1.71% | 81,158 |
| Feb 24, 2025 | 43.57 | 43.67 | 42.82 | 43.23 | 43.23 | -1.03% | 108,558 |
| Feb 21, 2025 | 44.93 | 45.19 | 43.60 | 43.68 | 43.68 | -3.00% | 85,968 |
| Feb 20, 2025 | 44.27 | 45.29 | 44.27 | 45.03 | 45.03 | 0.49% | 58,857 |
| Feb 19, 2025 | 44.75 | 45.65 | 44.62 | 44.81 | 44.81 | -0.97% | 153,881 |
| Feb 18, 2025 | 43.99 | 45.41 | 43.99 | 45.25 | 45.25 | 2.84% | 114,427 |
| Feb 14, 2025 | 44.03 | 45.35 | 43.00 | 44.00 | 44.00 | 0.18% | 162,158 |
| Feb 13, 2025 | 44.20 | 44.20 | 42.22 | 43.92 | 43.92 | -0.50% | 111,300 |
| Feb 12, 2025 | 44.44 | 44.93 | 43.74 | 44.14 | 44.14 | 0.34% | 128,777 |
| Feb 11, 2025 | 43.95 | 44.36 | 42.71 | 43.99 | 43.99 | 0.50% | 51,455 |
| Feb 10, 2025 | 42.85 | 44.11 | 42.85 | 43.77 | 43.77 | 2.15% | 80,394 |
| Feb 7, 2025 | 43.68 | 43.90 | 42.60 | 42.85 | 42.80 | -1.61% | 35,364 |
| Feb 6, 2025 | 44.26 | 44.82 | 43.52 | 43.55 | 43.50 | -1.40% | 97,232 |
| Feb 5, 2025 | 43.84 | 44.99 | 43.81 | 44.17 | 44.12 | 1.26% | 192,708 |
| Feb 4, 2025 | 42.56 | 44.38 | 42.50 | 43.62 | 43.57 | 2.95% | 105,693 |
| Feb 3, 2025 | 42.17 | 42.69 | 40.87 | 42.37 | 42.32 | 0.47% | 140,744 |
| Jan 31, 2025 | 42.01 | 42.81 | 41.65 | 42.17 | 42.12 | 0.26% | 122,367 |
| Jan 30, 2025 | 41.68 | 42.46 | 41.61 | 42.06 | 42.01 | 1.52% | 72,062 |
| Jan 29, 2025 | 40.70 | 41.82 | 40.70 | 41.43 | 41.38 | 1.54% | 130,828 |
| Jan 28, 2025 | 41.02 | 41.47 | 40.71 | 40.80 | 40.75 | -0.75% | 82,978 |
| Jan 27, 2025 | 41.33 | 41.90 | 40.96 | 41.11 | 41.06 | -1.37% | 80,551 |
| Jan 24, 2025 | 42.00 | 42.46 | 41.11 | 41.68 | 41.63 | -0.71% | 97,765 |
| Jan 23, 2025 | 42.12 | 42.85 | 41.73 | 41.98 | 41.93 | -0.12% | 89,559 |
| Jan 22, 2025 | 41.60 | 43.03 | 41.43 | 42.03 | 41.98 | 0.65% | 173,274 |
| Jan 21, 2025 | 42.49 | 42.49 | 41.11 | 41.76 | 41.71 | -1.69% | 313,682 |
| Jan 17, 2025 | 43.19 | 43.71 | 42.30 | 42.48 | 42.43 | -2.46% | 233,483 |
| Jan 16, 2025 | 44.82 | 45.34 | 42.96 | 43.55 | 43.50 | -2.66% | 167,627 |