Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
67.20
+0.66 (0.99%)
At close: Mar 9, 2026, 4:00 PM EDT
67.20
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.85 | 68.27 | 65.54 | 67.05 | - | 0.77% | 260,108 |
| 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 |
| Feb 26, 2026 | 68.26 | 69.59 | 68.26 | 69.14 | 69.14 | 1.51% | 125,940 |
| Feb 25, 2026 | 68.37 | 69.09 | 67.35 | 68.11 | 68.11 | -0.57% | 118,279 |
| Feb 24, 2026 | 67.73 | 68.89 | 67.73 | 68.50 | 68.50 | 0.32% | 107,224 |
| Feb 23, 2026 | 68.26 | 68.92 | 67.69 | 68.28 | 68.28 | 0.03% | 127,524 |
| Feb 20, 2026 | 66.35 | 69.85 | 65.50 | 68.26 | 68.26 | 2.51% | 225,442 |
| Feb 19, 2026 | 66.00 | 68.33 | 65.16 | 66.59 | 66.59 | 3.18% | 281,240 |
| Feb 18, 2026 | 62.86 | 65.32 | 62.86 | 64.54 | 64.54 | 3.71% | 225,997 |
| Feb 17, 2026 | 62.20 | 63.56 | 61.73 | 62.23 | 62.23 | 0.47% | 110,016 |
| Feb 13, 2026 | 60.43 | 62.74 | 60.43 | 61.94 | 61.94 | 2.67% | 161,938 |
| Feb 12, 2026 | 62.40 | 62.46 | 60.21 | 60.33 | 60.33 | -3.26% | 209,273 |
| Feb 11, 2026 | 61.82 | 63.47 | 61.82 | 62.36 | 62.36 | 1.60% | 90,689 |
| Feb 10, 2026 | 61.96 | 62.19 | 61.25 | 61.38 | 61.38 | -0.71% | 87,226 |
| Feb 9, 2026 | 60.13 | 62.01 | 60.10 | 61.82 | 61.82 | 2.66% | 132,159 |
| Feb 6, 2026 | 59.01 | 60.61 | 59.00 | 60.22 | 60.17 | 2.24% | 77,337 |
| Feb 5, 2026 | 58.91 | 60.20 | 58.80 | 58.90 | 58.85 | -1.07% | 87,689 |
| Feb 4, 2026 | 61.09 | 61.67 | 58.88 | 59.54 | 59.49 | -2.43% | 154,130 |
| Feb 3, 2026 | 59.73 | 61.82 | 59.71 | 61.02 | 60.97 | 2.37% | 141,195 |
| Feb 2, 2026 | 59.36 | 60.20 | 59.02 | 59.61 | 59.56 | -0.33% | 122,979 |
| Jan 30, 2026 | 60.14 | 60.64 | 59.30 | 59.81 | 59.76 | -0.22% | 254,318 |
| Jan 29, 2026 | 59.99 | 60.30 | 59.00 | 59.94 | 59.89 | 0.49% | 64,118 |
| Jan 28, 2026 | 59.38 | 60.07 | 58.84 | 59.65 | 59.60 | 1.27% | 113,676 |
| Jan 27, 2026 | 58.30 | 59.63 | 58.30 | 58.90 | 58.85 | 1.38% | 108,211 |
| Jan 26, 2026 | 57.50 | 58.71 | 57.50 | 58.10 | 58.05 | 1.25% | 91,721 |
| Jan 23, 2026 | 56.99 | 58.35 | 56.99 | 57.38 | 57.33 | 1.34% | 60,614 |
| Jan 22, 2026 | 57.00 | 57.35 | 56.43 | 56.62 | 56.57 | -0.33% | 74,046 |
| Jan 21, 2026 | 56.29 | 57.31 | 56.17 | 56.81 | 56.76 | 1.41% | 55,884 |
| Jan 20, 2026 | 55.16 | 56.72 | 55.16 | 56.02 | 55.97 | 1.06% | 89,157 |
| Jan 16, 2026 | 57.00 | 57.44 | 55.10 | 55.43 | 55.38 | -2.65% | 86,270 |
| Jan 15, 2026 | 56.79 | 57.45 | 56.13 | 56.94 | 56.89 | -0.25% | 107,073 |
| Jan 14, 2026 | 56.49 | 57.70 | 56.16 | 57.08 | 57.03 | 1.89% | 151,587 |
| Jan 13, 2026 | 55.85 | 56.43 | 55.59 | 56.02 | 55.97 | 1.06% | 81,235 |
| Jan 12, 2026 | 55.57 | 56.32 | 55.26 | 55.43 | 55.38 | -0.25% | 98,194 |
| Jan 9, 2026 | 55.85 | 56.65 | 55.16 | 55.57 | 55.52 | -0.64% | 89,572 |
| Jan 8, 2026 | 56.00 | 56.67 | 55.23 | 55.93 | 55.88 | 0.88% | 140,761 |
| Jan 7, 2026 | 54.00 | 55.93 | 53.63 | 55.44 | 55.39 | 4.23% | 148,643 |
| Jan 6, 2026 | 51.48 | 53.91 | 51.48 | 53.19 | 53.15 | 4.05% | 188,726 |
| Jan 5, 2026 | 51.76 | 52.25 | 50.93 | 51.12 | 51.08 | -0.53% | 88,017 |
| Jan 2, 2026 | 52.24 | 52.65 | 51.21 | 51.39 | 51.35 | -1.98% | 132,991 |
| Dec 31, 2025 | 52.20 | 52.60 | 51.62 | 52.43 | 52.39 | 0.15% | 48,482 |
| Dec 30, 2025 | 53.06 | 53.06 | 52.03 | 52.35 | 52.31 | -0.81% | 48,249 |
| Dec 29, 2025 | 51.84 | 52.80 | 51.68 | 52.78 | 52.74 | 1.32% | 80,180 |
| Dec 26, 2025 | 51.59 | 52.19 | 51.01 | 52.09 | 52.05 | 1.62% | 50,438 |
| Dec 24, 2025 | 51.61 | 51.74 | 51.25 | 51.26 | 51.22 | -0.68% | 33,267 |
| Dec 23, 2025 | 50.90 | 51.75 | 50.53 | 51.61 | 51.57 | 1.20% | 118,219 |
| Dec 22, 2025 | 49.90 | 51.21 | 49.90 | 51.00 | 50.96 | 1.82% | 81,286 |
| Dec 19, 2025 | 50.02 | 50.46 | 49.76 | 50.09 | 50.05 | 0.14% | 118,997 |
| Dec 18, 2025 | 50.27 | 50.60 | 49.86 | 50.02 | 49.98 | -1.01% | 52,872 |
| Dec 17, 2025 | 50.88 | 50.88 | 49.83 | 50.53 | 50.49 | 0.08% | 97,923 |
| Dec 16, 2025 | 50.42 | 51.23 | 50.36 | 50.49 | 50.45 | -0.30% | 88,024 |
| Dec 15, 2025 | 51.05 | 51.30 | 50.46 | 50.64 | 50.60 | -0.98% | 137,917 |
| Dec 12, 2025 | 51.88 | 52.18 | 51.00 | 51.14 | 51.10 | -0.78% | 122,202 |
| Dec 11, 2025 | 52.56 | 52.64 | 51.44 | 51.54 | 51.50 | -2.05% | 151,224 |
| Dec 10, 2025 | 52.53 | 53.65 | 51.99 | 52.62 | 52.58 | -0.68% | 96,486 |
| Dec 9, 2025 | 54.61 | 54.73 | 52.76 | 52.98 | 52.94 | -3.57% | 163,811 |
| Dec 8, 2025 | 55.60 | 56.19 | 54.80 | 54.94 | 54.89 | -1.03% | 97,379 |
| Dec 5, 2025 | 54.84 | 55.76 | 54.62 | 55.51 | 55.46 | 0.62% | 159,056 |
| Dec 4, 2025 | 55.76 | 56.20 | 54.95 | 55.17 | 55.12 | -1.15% | 49,262 |
| Dec 3, 2025 | 54.60 | 56.44 | 54.60 | 55.81 | 55.76 | 2.65% | 144,913 |
| Dec 2, 2025 | 53.62 | 54.61 | 53.22 | 54.37 | 54.32 | 1.23% | 76,699 |
| Dec 1, 2025 | 54.20 | 55.00 | 53.51 | 53.71 | 53.67 | -1.27% | 92,802 |
| Nov 28, 2025 | 53.58 | 54.80 | 53.50 | 54.40 | 54.35 | 1.89% | 149,895 |
| Nov 26, 2025 | 53.14 | 53.59 | 52.52 | 53.39 | 53.35 | 0.93% | 89,177 |
| Nov 25, 2025 | 53.55 | 53.55 | 52.69 | 52.90 | 52.86 | -0.34% | 73,107 |
| Nov 24, 2025 | 52.40 | 53.40 | 52.30 | 53.08 | 53.04 | 1.49% | 92,062 |
| Nov 21, 2025 | 52.92 | 52.98 | 52.04 | 52.30 | 52.26 | -0.59% | 140,207 |
| Nov 20, 2025 | 53.38 | 54.12 | 52.36 | 52.61 | 52.57 | -0.59% | 119,105 |
| Nov 19, 2025 | 52.69 | 53.84 | 52.15 | 52.92 | 52.88 | 0.02% | 140,956 |
| Nov 18, 2025 | 53.30 | 53.45 | 50.49 | 52.91 | 52.87 | -0.69% | 221,598 |
| Nov 17, 2025 | 52.72 | 54.52 | 52.51 | 53.28 | 53.24 | 1.52% | 222,204 |
| Nov 14, 2025 | 52.39 | 52.78 | 51.00 | 52.48 | 52.44 | -0.19% | 135,329 |
| Nov 13, 2025 | 51.93 | 53.29 | 51.90 | 52.58 | 52.54 | 1.23% | 119,860 |
| Nov 12, 2025 | 51.12 | 52.05 | 51.12 | 51.94 | 51.90 | 1.80% | 111,910 |
| Nov 11, 2025 | 50.85 | 51.36 | 50.51 | 51.02 | 50.98 | 1.25% | 112,139 |
| Nov 10, 2025 | 49.11 | 50.70 | 48.93 | 50.39 | 50.35 | 3.83% | 159,635 |
| Nov 7, 2025 | 48.83 | 49.11 | 48.10 | 48.53 | 48.44 | -0.82% | 102,442 |
| Nov 6, 2025 | 48.50 | 49.52 | 47.90 | 48.93 | 48.84 | 1.03% | 102,756 |
| Nov 5, 2025 | 48.19 | 49.30 | 47.99 | 48.43 | 48.34 | 0.90% | 61,428 |
| Nov 4, 2025 | 47.96 | 48.18 | 47.47 | 48.00 | 47.91 | -1.03% | 96,360 |
| Nov 3, 2025 | 49.20 | 49.33 | 48.50 | 48.50 | 48.41 | -1.30% | 54,443 |
| Oct 31, 2025 | 47.96 | 49.29 | 47.83 | 49.14 | 49.05 | 2.93% | 152,720 |
| Oct 30, 2025 | 47.27 | 47.81 | 47.13 | 47.74 | 47.65 | 1.12% | 65,064 |
| Oct 29, 2025 | 46.39 | 47.74 | 46.39 | 47.21 | 47.12 | 1.92% | 90,105 |
| Oct 28, 2025 | 46.01 | 46.52 | 45.66 | 46.32 | 46.23 | 0.43% | 55,904 |
| Oct 27, 2025 | 46.26 | 46.70 | 45.77 | 46.12 | 46.03 | 0.61% | 54,200 |
| Oct 24, 2025 | 46.32 | 47.00 | 45.72 | 45.84 | 45.75 | -1.78% | 54,408 |
| Oct 23, 2025 | 46.17 | 47.10 | 45.90 | 46.67 | 46.58 | 1.81% | 181,921 |
| Oct 22, 2025 | 44.67 | 46.10 | 44.67 | 45.84 | 45.75 | 1.87% | 155,158 |
| Oct 21, 2025 | 45.81 | 45.82 | 44.94 | 45.00 | 44.92 | -1.75% | 126,020 |
| Oct 20, 2025 | 45.80 | 46.17 | 45.47 | 45.80 | 45.71 | 0.73% | 65,108 |
| Oct 17, 2025 | 44.59 | 45.47 | 44.35 | 45.47 | 45.39 | 2.41% | 103,902 |
| Oct 16, 2025 | 44.40 | 45.30 | 44.27 | 44.40 | 44.32 | -0.09% | 56,376 |
| Oct 15, 2025 | 44.10 | 44.87 | 44.10 | 44.44 | 44.36 | 0.98% | 66,341 |
| Oct 14, 2025 | 44.12 | 44.51 | 43.49 | 44.01 | 43.93 | -2.18% | 157,354 |