Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
74.97
+3.40 (4.75%)
At close: May 8, 2026, 4:00 PM EDT
74.77
-0.20 (-0.27%)
After-hours: May 8, 2026, 7:00 PM EDT
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 72.71 | 75.95 | 72.71 | 74.97 | 74.97 | 4.75% | 143,557 |
| May 7, 2026 | 73.45 | 74.09 | 71.01 | 71.57 | 71.57 | -2.44% | 125,370 |
| May 6, 2026 | 77.90 | 77.90 | 72.86 | 73.36 | 73.36 | -4.33% | 188,588 |
| May 5, 2026 | 72.00 | 77.31 | 71.29 | 76.68 | 76.68 | 7.73% | 401,885 |
| May 4, 2026 | 71.33 | 72.34 | 71.06 | 71.18 | 71.18 | -0.13% | 84,310 |
| May 1, 2026 | 71.60 | 72.46 | 70.35 | 71.27 | 71.27 | -1.16% | 156,547 |
| Apr 30, 2026 | 71.46 | 73.00 | 71.32 | 72.11 | 72.11 | 1.82% | 164,110 |
| Apr 29, 2026 | 72.31 | 72.90 | 70.66 | 70.82 | 70.82 | -1.50% | 93,693 |
| Apr 28, 2026 | 72.80 | 72.80 | 71.30 | 71.90 | 71.90 | -1.18% | 89,618 |
| Apr 27, 2026 | 70.95 | 73.05 | 70.53 | 72.76 | 72.76 | 3.47% | 194,009 |
| Apr 24, 2026 | 70.20 | 70.79 | 68.76 | 70.32 | 70.32 | 0.93% | 73,333 |
| Apr 23, 2026 | 70.20 | 70.74 | 69.50 | 69.67 | 69.67 | -0.68% | 80,251 |
| Apr 22, 2026 | 68.88 | 70.37 | 68.41 | 70.15 | 70.15 | 2.26% | 74,639 |
| Apr 21, 2026 | 69.90 | 70.56 | 68.21 | 68.60 | 68.60 | -2.01% | 131,027 |
| Apr 20, 2026 | 69.56 | 70.91 | 69.00 | 70.01 | 70.01 | -0.01% | 95,225 |
| Apr 17, 2026 | 70.65 | 71.29 | 69.38 | 70.02 | 70.02 | 0.92% | 125,170 |
| Apr 16, 2026 | 69.19 | 70.08 | 69.19 | 69.38 | 69.38 | -0.13% | 54,593 |
| Apr 15, 2026 | 69.94 | 71.38 | 69.00 | 69.47 | 69.47 | 0.14% | 124,790 |
| Apr 14, 2026 | 71.07 | 71.63 | 69.08 | 69.37 | 69.37 | -0.77% | 103,816 |
| Apr 13, 2026 | 69.34 | 70.80 | 69.14 | 69.91 | 69.91 | 1.07% | 127,136 |
| Apr 10, 2026 | 69.90 | 70.45 | 68.14 | 69.17 | 69.17 | -1.33% | 93,693 |
| Apr 9, 2026 | 72.00 | 72.55 | 69.49 | 70.10 | 70.10 | -2.81% | 113,583 |
| Apr 8, 2026 | 69.35 | 72.40 | 69.15 | 72.13 | 72.13 | 4.58% | 220,878 |
| Apr 7, 2026 | 71.20 | 71.47 | 68.23 | 68.97 | 68.97 | -2.85% | 172,543 |
| Apr 6, 2026 | 70.06 | 71.00 | 69.81 | 70.99 | 70.99 | 2.23% | 145,846 |
| Apr 2, 2026 | 67.80 | 71.18 | 67.32 | 69.44 | 69.44 | 2.42% | 181,212 |
| Apr 1, 2026 | 68.40 | 69.27 | 67.49 | 67.80 | 67.80 | 0.47% | 159,892 |
| Mar 31, 2026 | 64.24 | 67.68 | 64.24 | 67.48 | 67.48 | 4.91% | 111,256 |
| Mar 30, 2026 | 65.30 | 65.49 | 63.46 | 64.32 | 64.32 | -1.44% | 239,976 |
| Mar 27, 2026 | 66.73 | 67.40 | 64.71 | 65.26 | 65.26 | -1.72% | 159,169 |
| Mar 26, 2026 | 66.63 | 68.43 | 66.40 | 66.40 | 66.40 | -0.03% | 94,075 |
| Mar 25, 2026 | 68.52 | 68.67 | 66.03 | 66.42 | 66.42 | -2.72% | 115,407 |
| Mar 24, 2026 | 65.88 | 68.82 | 65.88 | 68.28 | 68.28 | 4.36% | 173,278 |
| Mar 23, 2026 | 64.00 | 65.95 | 63.99 | 65.43 | 65.43 | 1.25% | 256,326 |
| Mar 20, 2026 | 67.59 | 67.62 | 64.01 | 64.62 | 64.62 | -3.28% | 125,724 |
| Mar 19, 2026 | 65.95 | 67.78 | 65.57 | 66.81 | 66.81 | -0.92% | 153,182 |
| Mar 18, 2026 | 65.68 | 67.98 | 65.68 | 67.43 | 67.43 | 3.87% | 183,745 |
| Mar 17, 2026 | 64.56 | 66.72 | 64.05 | 64.92 | 64.92 | 3.46% | 201,730 |
| Mar 16, 2026 | 59.22 | 63.03 | 59.02 | 62.75 | 62.75 | 6.30% | 200,044 |
| Mar 13, 2026 | 59.83 | 60.20 | 58.30 | 59.03 | 59.03 | -1.67% | 160,119 |
| Mar 12, 2026 | 62.73 | 63.11 | 59.82 | 60.03 | 60.03 | -4.29% | 385,718 |
| Mar 11, 2026 | 65.02 | 65.07 | 61.56 | 62.72 | 62.72 | -4.49% | 450,779 |
| Mar 10, 2026 | 67.63 | 68.70 | 65.18 | 65.67 | 65.67 | -2.28% | 251,131 |
| Mar 9, 2026 | 65.85 | 68.27 | 65.54 | 67.20 | 67.20 | 0.99% | 273,024 |
| Mar 6, 2026 | 66.50 | 67.37 | 65.11 | 66.54 | 66.54 | -3.23% | 267,087 |
| Mar 5, 2026 | 71.08 | 71.27 | 68.35 | 68.76 | 68.76 | -3.81% | 241,253 |
| Mar 4, 2026 | 70.98 | 72.90 | 70.67 | 71.48 | 71.48 | 0.55% | 152,931 |
| Mar 3, 2026 | 71.92 | 72.32 | 70.00 | 71.09 | 71.09 | -2.08% | 145,220 |
| Mar 2, 2026 | 74.00 | 74.21 | 70.47 | 72.60 | 72.60 | 0.61% | 131,525 |
| Feb 27, 2026 | 69.34 | 72.77 | 69.34 | 72.16 | 72.16 | 4.37% | 273,465 |