Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
87.16
-1.24 (-1.40%)
At close: Aug 28, 2026, 4:00 PM EDT
87.22
+0.06 (0.07%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Navios Maritime Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 88.69 | 89.00 | 86.63 | 87.16 | 87.16 | -1.40% | 102,228 |
| Aug 27, 2026 | 85.40 | 88.83 | 85.40 | 88.40 | 88.40 | 3.51% | 111,438 |
| Aug 26, 2026 | 91.29 | 91.29 | 85.25 | 85.40 | 85.40 | -6.01% | 333,133 |
| Aug 25, 2026 | 89.85 | 91.96 | 89.45 | 90.86 | 90.86 | 1.27% | 151,704 |
| Aug 24, 2026 | 88.79 | 90.00 | 88.10 | 89.72 | 89.72 | 1.06% | 182,887 |
| Aug 21, 2026 | 87.75 | 89.81 | 86.91 | 88.78 | 88.78 | 4.06% | 264,443 |
| Aug 20, 2026 | 86.48 | 87.66 | 84.70 | 85.32 | 85.32 | 2.08% | 281,618 |
| Aug 19, 2026 | 83.41 | 84.31 | 83.09 | 83.58 | 83.58 | 1.04% | 150,648 |
| Aug 18, 2026 | 82.86 | 83.09 | 81.46 | 82.72 | 82.72 | -0.06% | 68,808 |
| Aug 17, 2026 | 81.88 | 83.49 | 81.81 | 82.77 | 82.77 | 1.09% | 155,002 |
| Aug 14, 2026 | 81.75 | 82.27 | 81.21 | 81.88 | 81.88 | 0.78% | 201,201 |
| Aug 13, 2026 | 80.50 | 81.62 | 80.17 | 81.25 | 81.25 | 2.03% | 94,340 |
| Aug 12, 2026 | 77.51 | 80.10 | 77.51 | 79.63 | 79.63 | 1.56% | 57,119 |
| Aug 11, 2026 | 80.67 | 80.71 | 77.90 | 78.41 | 78.41 | -0.49% | 66,581 |
| Aug 10, 2026 | 79.29 | 79.57 | 78.36 | 78.80 | 78.80 | -0.62% | 99,200 |
| Aug 7, 2026 | 78.70 | 79.86 | 78.22 | 79.35 | 79.29 | 0.40% | 56,290 |
| Aug 6, 2026 | 78.61 | 79.89 | 78.25 | 79.03 | 78.97 | 0.88% | 62,314 |
| Aug 5, 2026 | 80.09 | 80.09 | 77.64 | 78.34 | 78.28 | 0.04% | 113,744 |
| Aug 4, 2026 | 80.82 | 81.87 | 77.15 | 78.31 | 78.25 | -3.45% | 133,610 |
| Aug 3, 2026 | 81.00 | 81.14 | 79.61 | 81.11 | 81.05 | 0.43% | 98,110 |
| Jul 31, 2026 | 79.85 | 82.84 | 79.42 | 80.76 | 80.70 | 1.88% | 200,650 |
| Jul 30, 2026 | 78.01 | 79.46 | 77.39 | 79.27 | 79.21 | 1.62% | 83,745 |
| Jul 29, 2026 | 79.50 | 79.88 | 77.68 | 78.01 | 77.95 | -1.55% | 79,711 |
| Jul 28, 2026 | 77.88 | 79.46 | 77.49 | 79.24 | 79.18 | 1.97% | 86,866 |
| Jul 27, 2026 | 78.64 | 78.75 | 76.66 | 77.71 | 77.65 | -1.76% | 176,148 |
| Jul 24, 2026 | 77.10 | 80.97 | 77.10 | 79.10 | 79.04 | 2.97% | 236,357 |
| Jul 23, 2026 | 73.67 | 77.08 | 73.32 | 76.82 | 76.76 | 4.29% | 201,151 |
| Jul 22, 2026 | 74.92 | 74.92 | 73.51 | 73.66 | 73.60 | -0.86% | 64,056 |
| Jul 21, 2026 | 72.31 | 74.78 | 72.31 | 74.30 | 74.24 | 2.50% | 77,163 |
| Jul 20, 2026 | 71.51 | 73.50 | 71.50 | 72.49 | 72.44 | 1.57% | 102,420 |
| Jul 17, 2026 | 74.00 | 74.26 | 71.01 | 71.37 | 71.32 | -4.11% | 115,452 |
| Jul 16, 2026 | 74.43 | 75.70 | 74.20 | 74.43 | 74.37 | -0.75% | 73,755 |
| Jul 15, 2026 | 75.85 | 75.85 | 73.18 | 74.99 | 74.93 | 0.63% | 65,179 |
| Jul 14, 2026 | 75.88 | 76.85 | 74.12 | 74.52 | 74.46 | -1.18% | 127,160 |
| Jul 13, 2026 | 76.00 | 76.49 | 75.07 | 75.41 | 75.35 | -0.45% | 44,364 |
| Jul 10, 2026 | 74.41 | 75.96 | 73.66 | 75.75 | 75.69 | 2.68% | 141,552 |
| Jul 9, 2026 | 75.43 | 75.63 | 72.77 | 73.77 | 73.71 | -2.70% | 116,828 |
| Jul 8, 2026 | 75.99 | 76.65 | 75.46 | 75.82 | 75.76 | 0.85% | 63,556 |
| Jul 7, 2026 | 75.21 | 75.95 | 74.17 | 75.18 | 75.12 | 0.44% | 104,657 |
| Jul 6, 2026 | 72.86 | 75.09 | 72.86 | 74.85 | 74.79 | 3.28% | 99,753 |
| Jul 2, 2026 | 71.99 | 73.98 | 71.90 | 72.47 | 72.42 | 2.01% | 153,816 |
| Jul 1, 2026 | 70.30 | 72.30 | 70.30 | 71.04 | 70.99 | 1.38% | 77,176 |
| Jun 30, 2026 | 69.11 | 70.26 | 68.84 | 70.07 | 70.02 | 0.82% | 95,556 |
| Jun 29, 2026 | 68.44 | 69.75 | 67.78 | 69.50 | 69.45 | 0.77% | 124,828 |
| Jun 26, 2026 | 69.40 | 70.14 | 68.50 | 68.97 | 68.92 | -1.09% | 156,288 |
| Jun 25, 2026 | 70.93 | 71.68 | 69.34 | 69.73 | 69.68 | -2.05% | 79,672 |
| Jun 24, 2026 | 72.17 | 72.86 | 70.65 | 71.19 | 71.14 | -1.85% | 95,178 |
| Jun 23, 2026 | 72.00 | 73.13 | 71.28 | 72.53 | 72.48 | 0.96% | 60,150 |
| Jun 22, 2026 | 69.99 | 72.09 | 69.99 | 71.84 | 71.79 | 2.39% | 74,616 |
| Jun 18, 2026 | 72.41 | 72.42 | 69.80 | 70.16 | 70.11 | -3.08% | 117,958 |