Navios Maritime Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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