Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
68.97
-0.76 (-1.09%)
At close: Jun 26, 2026, 4:00 PM EDT
68.08
-0.89 (-1.29%)
After-hours: Jun 26, 2026, 7:07 PM EDT
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.40 | 70.14 | 68.50 | 68.97 | 68.97 | -1.09% | 156,267 |
| Jun 25, 2026 | 70.93 | 71.68 | 69.34 | 69.73 | 69.73 | -2.05% | 78,240 |
| Jun 24, 2026 | 72.17 | 72.86 | 70.65 | 71.19 | 71.19 | -1.85% | 88,263 |
| 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 |
| Apr 10, 2026 | 69.90 | 70.45 | 68.14 | 69.17 | 69.11 | -1.33% | 153,221 |
| Apr 9, 2026 | 72.00 | 72.55 | 69.49 | 70.10 | 70.04 | -2.81% | 113,606 |
| Apr 8, 2026 | 69.35 | 72.40 | 69.15 | 72.13 | 72.07 | 4.58% | 220,881 |
| Apr 7, 2026 | 71.20 | 71.47 | 68.23 | 68.97 | 68.91 | -2.85% | 173,525 |
| Apr 6, 2026 | 70.06 | 71.00 | 69.81 | 70.99 | 70.93 | 2.23% | 149,225 |
| Apr 2, 2026 | 67.80 | 71.18 | 67.32 | 69.44 | 69.38 | 2.42% | 181,212 |
| Apr 1, 2026 | 68.40 | 69.27 | 67.49 | 67.80 | 67.75 | 0.47% | 159,892 |
| Mar 31, 2026 | 64.24 | 67.68 | 64.24 | 67.48 | 67.43 | 4.91% | 111,273 |
| Mar 30, 2026 | 65.30 | 65.49 | 63.46 | 64.32 | 64.27 | -1.44% | 240,477 |
| Mar 27, 2026 | 66.73 | 67.40 | 64.71 | 65.26 | 65.21 | -1.72% | 180,788 |
| Mar 26, 2026 | 66.63 | 68.43 | 66.40 | 66.40 | 66.35 | -0.03% | 204,790 |
| Mar 25, 2026 | 68.52 | 68.67 | 66.03 | 66.42 | 66.37 | -2.72% | 115,447 |
| Mar 24, 2026 | 65.88 | 68.82 | 65.88 | 68.28 | 68.23 | 4.36% | 173,278 |
| Mar 23, 2026 | 64.00 | 65.95 | 63.99 | 65.43 | 65.38 | 1.25% | 256,426 |
| Mar 20, 2026 | 67.59 | 67.62 | 64.01 | 64.62 | 64.57 | -3.28% | 126,038 |
| Mar 19, 2026 | 65.95 | 67.78 | 65.57 | 66.81 | 66.76 | -0.92% | 153,283 |
| Mar 18, 2026 | 65.68 | 67.98 | 65.68 | 67.43 | 67.38 | 3.87% | 183,792 |
| Mar 17, 2026 | 64.56 | 66.72 | 64.05 | 64.92 | 64.87 | 3.46% | 201,742 |
| Mar 16, 2026 | 59.22 | 63.03 | 59.02 | 62.75 | 62.70 | 6.30% | 200,065 |
| Mar 13, 2026 | 59.83 | 60.20 | 58.30 | 59.03 | 58.98 | -1.67% | 160,119 |
| Mar 12, 2026 | 62.73 | 63.11 | 59.82 | 60.03 | 59.98 | -4.29% | 385,730 |
| Mar 11, 2026 | 65.02 | 65.07 | 61.56 | 62.72 | 62.67 | -4.49% | 451,746 |
| Mar 10, 2026 | 67.63 | 68.70 | 65.18 | 65.67 | 65.62 | -2.28% | 251,411 |
| Mar 9, 2026 | 65.85 | 68.27 | 65.54 | 67.20 | 67.15 | 0.99% | 273,025 |
| Mar 6, 2026 | 66.50 | 67.37 | 65.11 | 66.54 | 66.49 | -3.23% | 267,103 |
| Mar 5, 2026 | 71.08 | 71.27 | 68.35 | 68.76 | 68.70 | -3.81% | 256,160 |
| Mar 4, 2026 | 70.98 | 72.90 | 70.67 | 71.48 | 71.42 | 0.55% | 152,931 |
| Mar 3, 2026 | 71.92 | 72.32 | 70.00 | 71.09 | 71.03 | -2.08% | 162,360 |
| Mar 2, 2026 | 74.00 | 74.21 | 70.47 | 72.60 | 72.54 | 0.61% | 131,525 |
| Feb 27, 2026 | 69.34 | 72.77 | 69.34 | 72.16 | 72.10 | 4.37% | 309,025 |
| Feb 26, 2026 | 68.26 | 69.59 | 68.26 | 69.14 | 69.08 | 1.51% | 136,125 |
| Feb 25, 2026 | 68.37 | 69.09 | 67.35 | 68.11 | 68.06 | -0.57% | 130,567 |
| Feb 24, 2026 | 67.73 | 68.89 | 67.73 | 68.50 | 68.45 | 0.32% | 350,320 |
| Feb 23, 2026 | 68.26 | 68.92 | 67.69 | 68.28 | 68.23 | 0.03% | 195,024 |
| Feb 20, 2026 | 66.35 | 69.85 | 65.50 | 68.26 | 68.21 | 2.51% | 289,356 |
| Feb 19, 2026 | 66.00 | 68.33 | 65.16 | 66.59 | 66.54 | 3.18% | 341,555 |
| Feb 18, 2026 | 62.86 | 65.32 | 62.86 | 64.54 | 64.49 | 3.71% | 225,998 |
| Feb 17, 2026 | 62.20 | 63.56 | 61.73 | 62.23 | 62.18 | 0.47% | 169,316 |
| Feb 13, 2026 | 60.43 | 62.74 | 60.43 | 61.94 | 61.89 | 2.67% | 161,938 |
| Feb 12, 2026 | 62.40 | 62.46 | 60.21 | 60.33 | 60.28 | -3.26% | 209,273 |
| Feb 11, 2026 | 61.82 | 63.47 | 61.82 | 62.36 | 62.31 | 1.60% | 145,589 |
| Feb 10, 2026 | 61.96 | 62.19 | 61.25 | 61.38 | 61.33 | -0.71% | 87,249 |
| Feb 9, 2026 | 60.13 | 62.01 | 60.10 | 61.82 | 61.77 | 2.74% | 132,159 |
| Feb 6, 2026 | 59.01 | 60.61 | 59.00 | 60.22 | 60.12 | 2.24% | 77,337 |
| Feb 5, 2026 | 58.91 | 60.20 | 58.80 | 58.90 | 58.80 | -1.07% | 87,689 |
| Feb 4, 2026 | 61.09 | 61.67 | 58.88 | 59.54 | 59.44 | -2.43% | 154,130 |
| Feb 3, 2026 | 59.73 | 61.82 | 59.71 | 61.02 | 60.92 | 2.37% | 141,195 |