Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
93.06
+1.07 (1.16%)
At close: Oct 9, 2026, 4:00 PM EDT
93.08
+0.02 (0.02%)
After-hours: Oct 9, 2026, 7:55 PM EDT
Navios Maritime Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 91.64 | 93.52 | 91.32 | 93.06 | 93.06 | 1.16% | 180,650 |
| 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 |
| Aug 20, 2026 | 86.48 | 87.66 | 84.70 | 85.32 | 85.32 | 2.08% | 281,669 |
| Aug 19, 2026 | 83.41 | 84.31 | 83.09 | 83.58 | 83.58 | 1.04% | 150,985 |
| Aug 18, 2026 | 82.86 | 83.09 | 81.46 | 82.72 | 82.72 | -0.06% | 68,912 |
| Aug 17, 2026 | 81.88 | 83.49 | 81.81 | 82.77 | 82.77 | 1.09% | 161,236 |
| Aug 14, 2026 | 81.75 | 82.27 | 81.21 | 81.88 | 81.88 | 0.78% | 201,236 |
| Aug 13, 2026 | 80.50 | 81.62 | 80.17 | 81.25 | 81.25 | 2.03% | 94,786 |
| Aug 12, 2026 | 77.51 | 80.10 | 77.51 | 79.63 | 79.63 | 1.56% | 57,119 |
| Aug 11, 2026 | 80.67 | 80.71 | 77.90 | 78.41 | 78.41 | -0.49% | 66,602 |
| Aug 10, 2026 | 79.29 | 79.57 | 78.36 | 78.80 | 78.80 | -0.62% | 99,221 |
| Aug 7, 2026 | 78.70 | 79.86 | 78.22 | 79.35 | 79.29 | 0.40% | 56,290 |
| Aug 6, 2026 | 78.61 | 79.89 | 78.25 | 79.03 | 78.97 | 0.88% | 62,314 |
| Aug 5, 2026 | 80.09 | 80.09 | 77.64 | 78.34 | 78.28 | 0.04% | 113,744 |
| Aug 4, 2026 | 80.82 | 81.87 | 77.15 | 78.31 | 78.25 | -3.45% | 133,610 |
| Aug 3, 2026 | 81.00 | 81.14 | 79.61 | 81.11 | 81.05 | 0.43% | 98,110 |
| Jul 31, 2026 | 79.85 | 82.84 | 79.42 | 80.76 | 80.70 | 1.88% | 200,650 |