Navios Maritime Partners L.P. (NMM)

NYSE: NMM · Real-Time Price · USD

90.02

-1.01 (-1.11%)

At close: Oct 30, 2026, 4:00 PM EDT

89.99

-0.03 (-0.03%)

After-hours: Oct 30, 2026, 7:30 PM EDT

Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	90.70	90.79	89.32	90.02	90.02	-1.11%	149,339
Oct 29, 2026	89.64	92.09	88.55	91.03	91.03	2.19%	92,798
Oct 28, 2026	87.99	90.89	87.99	89.08	89.08	1.06%	118,356
Oct 27, 2026	88.13	89.79	87.97	88.15	88.15	-0.84%	129,416
Oct 26, 2026	89.59	90.87	88.73	88.90	88.90	-0.53%	125,959
Oct 23, 2026	88.58	89.69	88.21	89.37	89.37	1.23%	49,815
Oct 22, 2026	87.99	88.93	87.00	88.28	88.28	-0.02%	110,999
Oct 21, 2026	88.00	88.78	87.75	88.30	88.30	1.59%	126,344
Oct 20, 2026	87.00	88.24	86.29	86.92	86.92	-0.69%	137,378
Oct 19, 2026	88.50	89.78	86.44	87.52	87.52	-0.58%	204,105
Oct 16, 2026	89.67	90.09	87.74	88.03	88.03	-1.30%	190,287
Oct 15, 2026	90.82	91.81	87.61	89.19	89.19	-4.71%	253,200
Oct 14, 2026	96.59	96.59	91.80	93.60	93.60	-3.11%	168,241
Oct 13, 2026	96.60	97.00	95.89	96.60	96.60	0.37%	107,717
Oct 12, 2026	94.35	96.45	94.35	96.24	96.24	3.42%	221,152
Oct 9, 2026	91.64	93.52	91.32	93.06	93.06	1.16%	173,238
Oct 8, 2026	91.20	92.64	90.30	91.99	91.99	1.33%	109,199
Oct 7, 2026	91.14	92.48	90.55	90.78	90.78	-0.66%	86,835
Oct 6, 2026	92.00	92.03	90.85	91.38	91.38	-1.35%	62,478
Oct 5, 2026	93.26	94.45	92.55	92.63	92.63	0.11%	109,527
Oct 2, 2026	90.69	92.72	90.06	92.53	92.53	0.96%	150,310
Oct 1, 2026	89.28	92.07	89.00	91.65	91.65	1.94%	344,824
Sep 30, 2026	91.96	92.96	89.26	89.91	89.91	-1.19%	150,781
Sep 29, 2026	89.83	91.21	89.83	90.99	90.99	0.73%	75,055
Sep 28, 2026	91.51	92.13	89.78	90.33	90.33	-1.29%	141,730
Sep 25, 2026	90.16	92.06	89.60	91.51	91.51	1.53%	225,376
Sep 24, 2026	88.32	91.13	88.32	90.13	90.13	2.49%	172,193
Sep 23, 2026	89.07	89.10	87.25	87.94	87.94	-0.19%	140,022
Sep 22, 2026	89.23	89.73	87.25	88.11	88.11	-3.28%	209,132
Sep 21, 2026	93.10	93.48	90.88	91.10	91.10	-2.00%	134,208
Sep 18, 2026	93.94	94.50	92.80	92.96	92.96	-0.80%	102,312
Sep 17, 2026	93.83	95.00	92.07	93.71	93.71	1.28%	182,342
Sep 16, 2026	92.84	93.70	92.01	92.53	92.53	-0.33%	125,713
Sep 15, 2026	92.50	93.37	91.46	92.84	92.84	0.71%	203,055
Sep 14, 2026	91.80	92.46	90.57	92.19	92.19	-0.17%	238,389
Sep 11, 2026	92.22	92.87	91.77	92.35	92.35	0.90%	126,479
Sep 10, 2026	90.83	91.89	90.37	91.53	91.53	0.77%	148,316
Sep 9, 2026	90.88	91.69	89.64	90.83	90.83	0.72%	93,319
Sep 8, 2026	92.00	92.70	90.18	90.18	90.18	-2.15%	93,431
Sep 4, 2026	91.17	92.70	91.17	92.16	92.16	0.90%	124,428
Sep 3, 2026	91.66	92.54	91.00	91.34	91.34	-0.05%	240,570
Sep 2, 2026	89.06	91.58	89.06	91.39	91.39	2.79%	184,056
Sep 1, 2026	88.35	89.55	88.05	88.91	88.91	0.66%	115,760
Aug 31, 2026	86.55	89.19	86.55	88.33	88.33	1.34%	236,830
Aug 28, 2026	88.69	89.00	86.63	87.16	87.16	-1.40%	102,278
Aug 27, 2026	85.40	88.83	85.40	88.40	88.40	3.51%	111,457
Aug 26, 2026	91.29	91.29	85.25	85.40	85.40	-6.01%	333,312
Aug 25, 2026	89.85	91.96	89.45	90.86	90.86	1.27%	151,707
Aug 24, 2026	88.79	90.00	88.10	89.72	89.72	1.06%	183,047
Aug 21, 2026	87.75	89.81	86.91	88.78	88.78	4.06%	264,449