Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	78.70	79.86	78.22	79.35	79.35	0.40%	56,289
Aug 6, 2026	78.61	79.89	78.25	79.03	79.03	0.88%	62,277
Aug 5, 2026	80.09	80.09	77.64	78.34	78.34	0.04%	106,736
Aug 4, 2026	80.82	81.87	77.15	78.31	78.31	-3.45%	133,605
Aug 3, 2026	81.00	81.14	79.61	81.11	81.11	0.43%	98,032
Jul 31, 2026	79.85	82.84	79.42	80.76	80.76	1.88%	200,614
Jul 30, 2026	78.01	79.46	77.39	79.27	79.27	1.62%	82,337
Jul 29, 2026	79.50	79.88	77.68	78.01	78.01	-1.55%	79,709
Jul 28, 2026	77.88	79.46	77.49	79.24	79.24	1.97%	86,859
Jul 27, 2026	78.64	78.75	76.66	77.71	77.71	-1.76%	176,147
Jul 24, 2026	77.10	80.97	77.10	79.10	79.10	2.97%	236,073
Jul 23, 2026	73.67	77.08	73.32	76.82	76.82	4.29%	200,536
Jul 22, 2026	74.92	74.92	73.51	73.66	73.66	-0.86%	64,053
Jul 21, 2026	72.31	74.78	72.31	74.30	74.30	2.50%	77,162
Jul 20, 2026	71.51	73.50	71.50	72.49	72.49	1.57%	96,419
Jul 17, 2026	74.00	74.26	71.01	71.37	71.37	-4.11%	115,452
Jul 16, 2026	74.43	75.70	74.20	74.43	74.43	-0.75%	73,755
Jul 15, 2026	75.85	75.85	73.18	74.99	74.99	0.63%	65,139
Jul 14, 2026	75.88	76.85	74.12	74.52	74.52	-1.18%	127,157
Jul 13, 2026	76.00	76.49	75.07	75.41	75.41	-0.45%	44,362
Jul 10, 2026	74.41	75.96	73.66	75.75	75.75	2.68%	141,551
Jul 9, 2026	75.43	75.63	72.77	73.77	73.77	-2.70%	116,827
Jul 8, 2026	75.99	76.65	75.46	75.82	75.82	0.85%	63,541
Jul 7, 2026	75.21	75.95	74.17	75.18	75.18	0.44%	104,649
Jul 6, 2026	72.86	75.09	72.86	74.85	74.85	3.28%	99,703
Jul 2, 2026	71.99	73.98	71.90	72.47	72.47	2.01%	119,461
Jul 1, 2026	70.30	72.30	70.30	71.04	71.04	1.38%	77,120
Jun 30, 2026	69.11	70.26	68.84	70.07	70.07	0.82%	95,553
Jun 29, 2026	68.44	69.75	67.78	69.50	69.50	0.77%	124,816
Jun 26, 2026	69.40	70.14	68.50	68.97	68.97	-1.09%	156,267
Jun 25, 2026	70.93	71.68	69.34	69.73	69.73	-2.05%	78,240
Jun 24, 2026	72.17	72.86	70.65	71.19	71.19	-1.85%	88,263
Jun 23, 2026	72.00	73.13	71.28	72.53	72.53	0.96%	60,150
Jun 22, 2026	69.99	72.09	69.99	71.84	71.84	2.39%	74,616
Jun 18, 2026	72.41	72.42	69.80	70.16	70.16	-3.08%	112,858
Jun 17, 2026	75.58	75.58	72.04	72.39	72.39	-2.18%	61,812
Jun 16, 2026	75.03	75.31	72.94	74.00	74.00	-0.56%	80,393
Jun 15, 2026	75.00	76.20	73.35	74.42	74.42	-1.16%	150,418
Jun 12, 2026	73.07	75.49	73.07	75.29	75.29	2.57%	140,564
Jun 11, 2026	72.73	73.99	72.73	73.40	73.40	1.77%	125,905
Jun 10, 2026	71.67	73.00	71.40	72.12	72.12	-0.11%	89,850
Jun 9, 2026	72.59	72.98	71.41	72.20	72.20	1.82%	126,216
Jun 8, 2026	71.37	72.28	70.51	70.91	70.91	-1.07%	76,544
Jun 5, 2026	70.97	72.29	70.83	71.68	71.68	0.39%	78,870
Jun 4, 2026	71.64	72.76	71.04	71.40	71.40	-0.01%	76,230
Jun 3, 2026	71.39	72.83	71.39	71.41	71.41	-0.93%	105,774
Jun 2, 2026	71.95	72.89	71.68	72.08	72.08	0.18%	117,017
Jun 1, 2026	68.99	72.04	68.99	71.95	71.95	3.87%	136,928
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