Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
69.27
-0.39 (-0.56%)
At close: May 29, 2026, 4:00 PM EDT
69.55
+0.28 (0.40%)
After-hours: May 29, 2026, 7:00 PM EDT
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 69.24 | 70.26 | 69.02 | 69.27 | 69.27 | -0.56% | 150,671 |
| May 28, 2026 | 70.99 | 71.67 | 69.40 | 69.66 | 69.66 | -2.14% | 154,209 |
| May 27, 2026 | 73.21 | 73.88 | 70.87 | 71.18 | 71.18 | -3.30% | 109,957 |
| May 26, 2026 | 74.50 | 74.64 | 72.79 | 73.61 | 73.61 | -1.22% | 108,843 |
| May 22, 2026 | 74.75 | 74.91 | 73.58 | 74.52 | 74.52 | -0.19% | 154,287 |
| May 21, 2026 | 77.52 | 80.69 | 74.57 | 74.66 | 74.66 | -0.76% | 488,622 |
| May 20, 2026 | 75.15 | 76.09 | 74.39 | 75.23 | 75.23 | 0.51% | 138,431 |
| May 19, 2026 | 71.85 | 75.05 | 71.33 | 74.85 | 74.85 | 4.20% | 210,128 |
| May 18, 2026 | 71.75 | 72.22 | 71.33 | 71.83 | 71.83 | 0.25% | 63,013 |
| May 15, 2026 | 70.05 | 71.77 | 70.05 | 71.65 | 71.65 | 0.83% | 55,040 |
| May 14, 2026 | 71.29 | 72.61 | 70.27 | 71.06 | 71.06 | -0.31% | 91,759 |
| May 13, 2026 | 74.31 | 74.64 | 71.02 | 71.28 | 71.28 | -2.93% | 153,700 |
| May 12, 2026 | 73.24 | 74.06 | 72.42 | 73.43 | 73.43 | 0.31% | 162,308 |
| May 11, 2026 | 75.51 | 75.51 | 73.20 | 73.20 | 73.20 | -2.28% | 93,172 |
| May 8, 2026 | 72.71 | 75.95 | 72.71 | 74.97 | 74.91 | 4.75% | 143,557 |
| May 7, 2026 | 73.45 | 74.09 | 71.01 | 71.57 | 71.51 | -2.44% | 125,370 |
| May 6, 2026 | 77.90 | 77.90 | 72.86 | 73.36 | 73.30 | -4.33% | 192,951 |
| May 5, 2026 | 72.00 | 77.31 | 71.29 | 76.68 | 76.62 | 7.73% | 402,149 |
| May 4, 2026 | 71.33 | 72.34 | 71.06 | 71.18 | 71.12 | -0.13% | 84,310 |
| May 1, 2026 | 71.60 | 72.46 | 70.35 | 71.27 | 71.21 | -1.16% | 156,547 |
| Apr 30, 2026 | 71.46 | 73.00 | 71.32 | 72.11 | 72.05 | 1.82% | 165,832 |
| Apr 29, 2026 | 72.31 | 72.90 | 70.66 | 70.82 | 70.76 | -1.50% | 93,694 |
| Apr 28, 2026 | 72.80 | 72.80 | 71.30 | 71.90 | 71.84 | -1.18% | 89,618 |
| Apr 27, 2026 | 70.95 | 73.05 | 70.53 | 72.76 | 72.70 | 3.47% | 194,012 |
| Apr 24, 2026 | 70.20 | 70.79 | 68.76 | 70.32 | 70.26 | 0.93% | 75,443 |
| Apr 23, 2026 | 70.20 | 70.74 | 69.50 | 69.67 | 69.61 | -0.68% | 80,261 |
| Apr 22, 2026 | 68.88 | 70.37 | 68.41 | 70.15 | 70.09 | 2.26% | 74,645 |
| Apr 21, 2026 | 69.90 | 70.56 | 68.21 | 68.60 | 68.55 | -2.01% | 131,028 |
| Apr 20, 2026 | 69.56 | 70.91 | 69.00 | 70.01 | 69.95 | -0.01% | 96,627 |
| Apr 17, 2026 | 70.65 | 71.29 | 69.38 | 70.02 | 69.96 | 0.92% | 125,221 |
| Apr 16, 2026 | 69.19 | 70.08 | 69.19 | 69.38 | 69.32 | -0.13% | 54,793 |
| Apr 15, 2026 | 69.94 | 71.38 | 69.00 | 69.47 | 69.41 | 0.14% | 124,803 |
| Apr 14, 2026 | 71.07 | 71.63 | 69.08 | 69.37 | 69.31 | -0.77% | 103,831 |
| Apr 13, 2026 | 69.34 | 70.80 | 69.14 | 69.91 | 69.85 | 1.07% | 127,161 |
| Apr 10, 2026 | 69.90 | 70.45 | 68.14 | 69.17 | 69.11 | -1.33% | 153,221 |
| Apr 9, 2026 | 72.00 | 72.55 | 69.49 | 70.10 | 70.04 | -2.81% | 113,606 |
| Apr 8, 2026 | 69.35 | 72.40 | 69.15 | 72.13 | 72.07 | 4.58% | 220,881 |
| Apr 7, 2026 | 71.20 | 71.47 | 68.23 | 68.97 | 68.91 | -2.85% | 173,525 |
| Apr 6, 2026 | 70.06 | 71.00 | 69.81 | 70.99 | 70.93 | 2.23% | 149,225 |
| Apr 2, 2026 | 67.80 | 71.18 | 67.32 | 69.44 | 69.38 | 2.42% | 181,212 |
| Apr 1, 2026 | 68.40 | 69.27 | 67.49 | 67.80 | 67.75 | 0.47% | 159,892 |
| Mar 31, 2026 | 64.24 | 67.68 | 64.24 | 67.48 | 67.43 | 4.91% | 111,273 |
| Mar 30, 2026 | 65.30 | 65.49 | 63.46 | 64.32 | 64.27 | -1.44% | 240,477 |
| Mar 27, 2026 | 66.73 | 67.40 | 64.71 | 65.26 | 65.21 | -1.72% | 180,788 |
| Mar 26, 2026 | 66.63 | 68.43 | 66.40 | 66.40 | 66.35 | -0.03% | 204,790 |
| Mar 25, 2026 | 68.52 | 68.67 | 66.03 | 66.42 | 66.37 | -2.72% | 115,447 |
| Mar 24, 2026 | 65.88 | 68.82 | 65.88 | 68.28 | 68.23 | 4.36% | 173,278 |
| Mar 23, 2026 | 64.00 | 65.95 | 63.99 | 65.43 | 65.38 | 1.25% | 256,426 |
| Mar 20, 2026 | 67.59 | 67.62 | 64.01 | 64.62 | 64.57 | -3.28% | 126,038 |
| Mar 19, 2026 | 65.95 | 67.78 | 65.57 | 66.81 | 66.76 | -0.92% | 153,283 |