Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
55.51
+0.34 (0.62%)
At close: Dec 5, 2025, 4:00 PM EST
54.61
-0.90 (-1.62%)
After-hours: Dec 5, 2025, 7:06 PM EST
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.84 | 55.76 | 54.62 | 55.51 | 55.51 | 0.62% | 158,630 |
| Dec 4, 2025 | 55.76 | 56.20 | 54.95 | 55.17 | 55.17 | -1.15% | 49,262 |
| Dec 3, 2025 | 54.60 | 56.44 | 54.60 | 55.81 | 55.81 | 2.65% | 144,913 |
| Dec 2, 2025 | 53.62 | 54.61 | 53.22 | 54.37 | 54.37 | 1.23% | 76,699 |
| Dec 1, 2025 | 54.20 | 55.00 | 53.51 | 53.71 | 53.71 | -1.27% | 92,788 |
| Nov 28, 2025 | 53.58 | 54.80 | 53.50 | 54.40 | 54.40 | 1.89% | 149,895 |
| Nov 26, 2025 | 53.14 | 53.59 | 52.52 | 53.39 | 53.39 | 0.93% | 89,177 |
| Nov 25, 2025 | 53.55 | 53.55 | 52.69 | 52.90 | 52.90 | -0.34% | 73,107 |
| Nov 24, 2025 | 52.40 | 53.40 | 52.30 | 53.08 | 53.08 | 1.49% | 92,062 |
| Nov 21, 2025 | 52.92 | 52.98 | 52.04 | 52.30 | 52.30 | -0.59% | 140,207 |
| Nov 20, 2025 | 53.38 | 54.12 | 52.36 | 52.61 | 52.61 | -0.59% | 119,105 |
| Nov 19, 2025 | 52.69 | 53.84 | 52.15 | 52.92 | 52.92 | 0.02% | 140,956 |
| Nov 18, 2025 | 53.30 | 53.45 | 50.49 | 52.91 | 52.91 | -0.69% | 221,598 |
| Nov 17, 2025 | 52.72 | 54.52 | 52.51 | 53.28 | 53.28 | 1.52% | 222,204 |
| Nov 14, 2025 | 52.39 | 52.78 | 51.00 | 52.48 | 52.48 | -0.19% | 135,329 |
| Nov 13, 2025 | 51.93 | 53.29 | 51.90 | 52.58 | 52.58 | 1.23% | 119,860 |
| Nov 12, 2025 | 51.12 | 52.05 | 51.12 | 51.94 | 51.94 | 1.80% | 111,910 |
| Nov 11, 2025 | 50.85 | 51.36 | 50.51 | 51.02 | 51.02 | 1.25% | 112,139 |
| Nov 10, 2025 | 49.11 | 50.70 | 48.93 | 50.39 | 50.39 | 3.83% | 159,635 |
| Nov 7, 2025 | 48.83 | 49.11 | 48.10 | 48.53 | 48.48 | -0.82% | 102,442 |
| Nov 6, 2025 | 48.50 | 49.52 | 47.90 | 48.93 | 48.88 | 1.03% | 102,756 |
| Nov 5, 2025 | 48.19 | 49.30 | 47.99 | 48.43 | 48.38 | 0.90% | 61,428 |
| Nov 4, 2025 | 47.96 | 48.18 | 47.47 | 48.00 | 47.95 | -1.03% | 96,360 |
| Nov 3, 2025 | 49.20 | 49.33 | 48.50 | 48.50 | 48.45 | -1.30% | 54,443 |
| Oct 31, 2025 | 47.96 | 49.29 | 47.83 | 49.14 | 49.09 | 2.93% | 152,720 |
| Oct 30, 2025 | 47.27 | 47.81 | 47.13 | 47.74 | 47.69 | 1.12% | 65,064 |
| Oct 29, 2025 | 46.39 | 47.74 | 46.39 | 47.21 | 47.16 | 1.92% | 90,105 |
| Oct 28, 2025 | 46.01 | 46.52 | 45.66 | 46.32 | 46.27 | 0.43% | 55,904 |
| Oct 27, 2025 | 46.26 | 46.70 | 45.77 | 46.12 | 46.07 | 0.61% | 54,200 |
| Oct 24, 2025 | 46.32 | 47.00 | 45.72 | 45.84 | 45.79 | -1.78% | 54,408 |
| Oct 23, 2025 | 46.17 | 47.10 | 45.90 | 46.67 | 46.62 | 1.81% | 181,921 |
| Oct 22, 2025 | 44.67 | 46.10 | 44.67 | 45.84 | 45.79 | 1.87% | 155,158 |
| Oct 21, 2025 | 45.81 | 45.82 | 44.94 | 45.00 | 44.95 | -1.75% | 126,020 |
| Oct 20, 2025 | 45.80 | 46.17 | 45.47 | 45.80 | 45.75 | 0.73% | 65,108 |
| Oct 17, 2025 | 44.59 | 45.47 | 44.35 | 45.47 | 45.42 | 2.41% | 103,902 |
| Oct 16, 2025 | 44.40 | 45.30 | 44.27 | 44.40 | 44.35 | -0.09% | 56,376 |
| Oct 15, 2025 | 44.10 | 44.87 | 44.10 | 44.44 | 44.39 | 0.98% | 66,341 |
| Oct 14, 2025 | 44.12 | 44.51 | 43.49 | 44.01 | 43.96 | -2.18% | 157,354 |
| Oct 13, 2025 | 43.80 | 45.50 | 43.80 | 44.99 | 44.94 | 3.52% | 144,472 |
| Oct 10, 2025 | 43.90 | 45.03 | 43.02 | 43.46 | 43.42 | -1.09% | 175,674 |
| Oct 9, 2025 | 44.60 | 44.88 | 43.87 | 43.94 | 43.89 | -1.59% | 55,272 |
| Oct 8, 2025 | 44.80 | 44.97 | 44.21 | 44.65 | 44.60 | -0.31% | 44,205 |
| Oct 7, 2025 | 44.05 | 44.86 | 43.39 | 44.79 | 44.74 | 0.49% | 89,832 |
| Oct 6, 2025 | 44.75 | 44.95 | 44.25 | 44.57 | 44.52 | -0.51% | 95,863 |
| Oct 3, 2025 | 44.50 | 45.54 | 44.36 | 44.80 | 44.75 | 1.04% | 70,093 |
| Oct 2, 2025 | 45.25 | 45.41 | 44.22 | 44.34 | 44.29 | -2.18% | 93,312 |
| Oct 1, 2025 | 44.50 | 45.90 | 44.06 | 45.33 | 45.28 | 0.62% | 96,840 |
| Sep 30, 2025 | 45.61 | 46.07 | 44.65 | 45.05 | 45.00 | -2.47% | 115,464 |
| Sep 29, 2025 | 47.55 | 47.55 | 46.02 | 46.19 | 46.14 | -3.29% | 208,272 |
| Sep 26, 2025 | 48.15 | 48.29 | 47.54 | 47.76 | 47.71 | 0.21% | 133,169 |
| Sep 25, 2025 | 48.41 | 48.41 | 47.56 | 47.66 | 47.61 | -1.95% | 156,433 |
| Sep 24, 2025 | 48.39 | 49.12 | 48.39 | 48.61 | 48.56 | 0.50% | 129,187 |
| Sep 23, 2025 | 47.53 | 48.61 | 47.53 | 48.37 | 48.32 | 2.20% | 96,545 |
| Sep 22, 2025 | 48.10 | 48.19 | 47.30 | 47.33 | 47.28 | -1.89% | 127,765 |
| Sep 19, 2025 | 49.26 | 49.26 | 48.21 | 48.24 | 48.19 | -1.87% | 108,963 |
| Sep 18, 2025 | 48.88 | 49.39 | 48.31 | 49.16 | 49.11 | 1.53% | 69,788 |
| Sep 17, 2025 | 48.11 | 48.92 | 48.00 | 48.42 | 48.37 | 0.14% | 94,598 |
| Sep 16, 2025 | 49.33 | 49.33 | 48.26 | 48.35 | 48.30 | -1.47% | 49,196 |
| Sep 15, 2025 | 48.21 | 49.59 | 48.21 | 49.07 | 49.02 | 2.02% | 266,509 |
| Sep 12, 2025 | 47.94 | 48.77 | 47.94 | 48.10 | 48.05 | 0.21% | 91,145 |
| Sep 11, 2025 | 48.12 | 48.52 | 47.11 | 48.00 | 47.95 | -0.25% | 70,539 |
| Sep 10, 2025 | 49.00 | 49.15 | 47.64 | 48.12 | 48.07 | -1.80% | 119,206 |
| Sep 9, 2025 | 49.27 | 49.50 | 48.60 | 49.00 | 48.95 | -0.39% | 81,894 |
| Sep 8, 2025 | 48.02 | 49.27 | 48.02 | 49.19 | 49.14 | 2.42% | 115,628 |
| Sep 5, 2025 | 47.86 | 48.50 | 47.69 | 48.03 | 47.98 | 0.21% | 153,790 |
| Sep 4, 2025 | 47.63 | 48.76 | 47.56 | 47.93 | 47.88 | 0.31% | 107,770 |
| Sep 3, 2025 | 46.95 | 48.03 | 46.88 | 47.78 | 47.73 | 1.94% | 166,586 |
| Sep 2, 2025 | 46.70 | 47.18 | 46.48 | 46.87 | 46.82 | 0.17% | 110,763 |
| Aug 29, 2025 | 46.86 | 47.36 | 46.23 | 46.79 | 46.74 | -0.36% | 88,708 |
| Aug 28, 2025 | 46.89 | 47.47 | 46.20 | 46.96 | 46.91 | 0.04% | 67,056 |
| Aug 27, 2025 | 47.10 | 47.38 | 46.88 | 46.94 | 46.89 | -0.51% | 38,390 |
| Aug 26, 2025 | 46.47 | 47.43 | 46.25 | 47.18 | 47.13 | 1.40% | 111,712 |
| Aug 25, 2025 | 46.94 | 46.94 | 46.26 | 46.53 | 46.48 | -0.60% | 77,320 |
| Aug 22, 2025 | 46.50 | 47.84 | 46.50 | 46.81 | 46.76 | 0.24% | 229,955 |
| Aug 21, 2025 | 47.33 | 48.09 | 46.04 | 46.70 | 46.65 | 4.36% | 308,746 |
| Aug 20, 2025 | 42.90 | 44.83 | 42.90 | 44.75 | 44.70 | 3.78% | 109,753 |
| Aug 19, 2025 | 43.79 | 43.91 | 42.89 | 43.12 | 43.08 | -1.60% | 104,417 |
| Aug 18, 2025 | 43.34 | 43.82 | 42.77 | 43.82 | 43.77 | 1.91% | 123,843 |
| Aug 15, 2025 | 43.66 | 43.68 | 43.00 | 43.00 | 42.96 | -0.78% | 60,830 |
| Aug 14, 2025 | 43.90 | 44.29 | 43.30 | 43.34 | 43.30 | -1.50% | 160,169 |
| Aug 13, 2025 | 44.29 | 44.79 | 43.78 | 44.00 | 43.95 | -0.34% | 124,893 |
| Aug 12, 2025 | 43.66 | 44.36 | 43.60 | 44.15 | 44.10 | 1.31% | 63,311 |
| Aug 11, 2025 | 44.07 | 44.28 | 43.21 | 43.58 | 43.54 | -1.63% | 87,538 |
| Aug 8, 2025 | 44.38 | 44.96 | 44.14 | 44.30 | 44.20 | 0.11% | 44,245 |
| Aug 7, 2025 | 45.23 | 45.23 | 43.89 | 44.25 | 44.15 | -1.56% | 138,348 |
| Aug 6, 2025 | 44.50 | 45.86 | 44.33 | 44.95 | 44.85 | 1.70% | 132,787 |
| Aug 5, 2025 | 44.30 | 45.08 | 43.57 | 44.20 | 44.10 | 0.25% | 226,214 |
| Aug 4, 2025 | 41.86 | 44.19 | 41.66 | 44.09 | 43.99 | 5.73% | 141,504 |
| Aug 1, 2025 | 41.06 | 41.90 | 40.80 | 41.70 | 41.61 | 1.63% | 93,803 |
| Jul 31, 2025 | 41.30 | 41.73 | 40.87 | 41.03 | 40.94 | -0.70% | 57,574 |
| Jul 30, 2025 | 42.21 | 42.22 | 40.91 | 41.32 | 41.23 | -2.59% | 64,699 |
| Jul 29, 2025 | 42.60 | 42.93 | 41.93 | 42.42 | 42.33 | -1.07% | 68,116 |
| Jul 28, 2025 | 42.84 | 42.99 | 42.47 | 42.88 | 42.79 | 0.16% | 44,545 |
| Jul 25, 2025 | 42.69 | 43.12 | 42.38 | 42.81 | 42.72 | -0.02% | 94,968 |
| Jul 24, 2025 | 42.41 | 43.33 | 42.33 | 42.82 | 42.73 | 1.13% | 134,295 |
| Jul 23, 2025 | 41.29 | 42.78 | 41.29 | 42.34 | 42.25 | 3.14% | 155,754 |
| Jul 22, 2025 | 40.21 | 41.38 | 40.21 | 41.05 | 40.96 | 2.62% | 131,814 |
| Jul 21, 2025 | 40.87 | 40.91 | 39.90 | 40.00 | 39.91 | -1.74% | 95,665 |
| Jul 18, 2025 | 41.03 | 41.27 | 40.50 | 40.71 | 40.62 | -0.71% | 50,696 |
| Jul 17, 2025 | 39.48 | 41.00 | 39.11 | 41.00 | 40.91 | 4.25% | 97,592 |