Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
71.90
-0.86 (-1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Navios Maritime Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.80 | 72.80 | 71.30 | 71.90 | 71.90 | -1.18% | 89,618 |
| Apr 27, 2026 | 70.95 | 73.05 | 70.53 | 72.76 | 72.76 | 3.47% | 194,009 |
| Apr 24, 2026 | 70.20 | 70.79 | 68.76 | 70.32 | 70.32 | 0.93% | 73,333 |
| Apr 23, 2026 | 70.20 | 70.74 | 69.50 | 69.67 | 69.67 | -0.68% | 80,251 |
| Apr 22, 2026 | 68.88 | 70.37 | 68.41 | 70.15 | 70.15 | 2.26% | 74,639 |
| Apr 21, 2026 | 69.90 | 70.56 | 68.21 | 68.60 | 68.60 | -2.01% | 131,027 |
| Apr 20, 2026 | 69.56 | 70.91 | 69.00 | 70.01 | 70.01 | -0.01% | 95,225 |
| Apr 17, 2026 | 70.65 | 71.29 | 69.38 | 70.02 | 70.02 | 0.92% | 125,170 |
| Apr 16, 2026 | 69.19 | 70.08 | 69.19 | 69.38 | 69.38 | -0.13% | 54,593 |
| Apr 15, 2026 | 69.94 | 71.38 | 69.00 | 69.47 | 69.47 | 0.14% | 124,790 |
| Apr 14, 2026 | 71.07 | 71.63 | 69.08 | 69.37 | 69.37 | -0.77% | 103,816 |
| Apr 13, 2026 | 69.34 | 70.80 | 69.14 | 69.91 | 69.91 | 1.07% | 127,136 |
| Apr 10, 2026 | 69.90 | 70.45 | 68.14 | 69.17 | 69.17 | -1.33% | 93,693 |
| Apr 9, 2026 | 72.00 | 72.55 | 69.49 | 70.10 | 70.10 | -2.81% | 113,583 |
| Apr 8, 2026 | 69.35 | 72.40 | 69.15 | 72.13 | 72.13 | 4.58% | 220,878 |
| Apr 7, 2026 | 71.20 | 71.47 | 68.23 | 68.97 | 68.97 | -2.85% | 172,543 |
| Apr 6, 2026 | 70.06 | 71.00 | 69.81 | 70.99 | 70.99 | 2.23% | 145,846 |
| Apr 2, 2026 | 67.80 | 71.18 | 67.32 | 69.44 | 69.44 | 2.42% | 181,212 |
| Apr 1, 2026 | 68.40 | 69.27 | 67.49 | 67.80 | 67.80 | 0.47% | 159,892 |
| Mar 31, 2026 | 64.24 | 67.68 | 64.24 | 67.48 | 67.48 | 4.91% | 111,256 |
| Mar 30, 2026 | 65.30 | 65.49 | 63.46 | 64.32 | 64.32 | -1.44% | 239,976 |
| Mar 27, 2026 | 66.73 | 67.40 | 64.71 | 65.26 | 65.26 | -1.72% | 159,169 |
| Mar 26, 2026 | 66.63 | 68.43 | 66.40 | 66.40 | 66.40 | -0.03% | 94,075 |
| Mar 25, 2026 | 68.52 | 68.67 | 66.03 | 66.42 | 66.42 | -2.72% | 115,407 |
| Mar 24, 2026 | 65.88 | 68.82 | 65.88 | 68.28 | 68.28 | 4.36% | 173,278 |
| Mar 23, 2026 | 64.00 | 65.95 | 63.99 | 65.43 | 65.43 | 1.25% | 256,326 |
| Mar 20, 2026 | 67.59 | 67.62 | 64.01 | 64.62 | 64.62 | -3.28% | 125,724 |
| Mar 19, 2026 | 65.95 | 67.78 | 65.57 | 66.81 | 66.81 | -0.92% | 153,182 |
| Mar 18, 2026 | 65.68 | 67.98 | 65.68 | 67.43 | 67.43 | 3.87% | 183,745 |
| Mar 17, 2026 | 64.56 | 66.72 | 64.05 | 64.92 | 64.92 | 3.46% | 201,730 |
| Mar 16, 2026 | 59.22 | 63.03 | 59.02 | 62.75 | 62.75 | 6.30% | 200,044 |
| Mar 13, 2026 | 59.83 | 60.20 | 58.30 | 59.03 | 59.03 | -1.67% | 160,119 |
| Mar 12, 2026 | 62.73 | 63.11 | 59.82 | 60.03 | 60.03 | -4.29% | 385,718 |
| Mar 11, 2026 | 65.02 | 65.07 | 61.56 | 62.72 | 62.72 | -4.49% | 450,779 |
| Mar 10, 2026 | 67.63 | 68.70 | 65.18 | 65.67 | 65.67 | -2.28% | 251,131 |
| Mar 9, 2026 | 65.85 | 68.27 | 65.54 | 67.20 | 67.20 | 0.99% | 273,024 |
| 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 |