Navios Maritime Partners LP NMM
NYSE · United States · Transportation
$91.25+1.34 (+1.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $90.67 | +0.85% | $89.28 | $91.00 | $89.00 | 58.31K |
| 2026-09-30 | $89.91 | -1.19% | $91.96 | $92.96 | $89.26 | 178.50K |
| 2026-09-29 | $90.99 | +0.73% | $89.83 | $91.21 | $89.83 | 75.10K |
| 2026-09-28 | $90.33 | -1.29% | $91.51 | $92.13 | $89.78 | 141.70K |
| 2026-09-25 | $91.51 | +1.53% | $90.16 | $92.06 | $89.60 | 225.40K |
| 2026-09-24 | $90.13 | +2.49% | $88.32 | $91.13 | $88.32 | 175.20K |
| 2026-09-23 | $87.94 | -0.19% | $89.07 | $89.10 | $87.25 | 146.10K |
| 2026-09-22 | $88.11 | -3.28% | $89.23 | $89.73 | $87.25 | 218.60K |
| 2026-09-21 | $91.10 | -2.00% | $93.10 | $93.48 | $90.88 | 140.30K |
| 2026-09-18 | $92.96 | -0.80% | $93.94 | $94.50 | $92.80 | 102.30K |
| 2026-09-17 | $93.71 | +1.28% | $93.83 | $95.00 | $92.07 | 182.40K |
| 2026-09-16 | $92.53 | -0.33% | $92.84 | $93.70 | $92.01 | 125.70K |
| 2026-09-15 | $92.84 | +0.71% | $92.50 | $93.37 | $91.46 | 283.60K |
| 2026-09-14 | $92.19 | -0.17% | $91.80 | $92.46 | $90.57 | 315.30K |
| 2026-09-11 | $92.35 | +0.90% | $92.22 | $92.87 | $91.77 | 204.00K |
| 2026-09-10 | $91.53 | +0.77% | $90.83 | $91.89 | $90.37 | 222.60K |
| 2026-09-09 | $90.83 | +0.72% | $90.88 | $91.69 | $89.64 | 93.30K |
| 2026-09-08 | $90.18 | -2.15% | $92.00 | $92.70 | $90.18 | 166.10K |
| 2026-09-04 | $92.16 | +0.90% | $91.17 | $92.70 | $91.17 | 199.20K |
| 2026-09-03 | $91.34 | -0.05% | $91.66 | $92.54 | $91.00 | 240.60K |
| 2026-09-02 | $91.39 | +2.79% | $89.06 | $91.58 | $89.06 | 184.10K |
| 2026-09-01 | $88.91 | +0.66% | $88.35 | $89.55 | $88.05 | 115.70K |
| 2026-08-31 | $88.33 | +1.34% | $86.55 | $89.19 | $86.55 | 236.80K |
| 2026-08-28 | $87.16 | -1.40% | $88.69 | $89.00 | $86.63 | 102.20K |
| 2026-08-27 | $88.40 | +3.51% | $85.40 | $88.83 | $85.40 | 111.50K |
| 2026-08-26 | $85.40 | -6.01% | $91.29 | $91.29 | $85.25 | 333.20K |
| 2026-08-25 | $90.86 | +1.27% | $89.85 | $91.96 | $89.45 | 151.70K |
| 2026-08-24 | $89.72 | +1.06% | $88.79 | $90.00 | $88.10 | 183.00K |
| 2026-08-21 | $88.78 | +4.06% | $87.75 | $89.81 | $86.91 | 264.40K |
| 2026-08-20 | $85.32 | +2.08% | $86.48 | $87.66 | $84.70 | 281.70K |
| 2026-08-19 | $83.58 | +1.04% | $83.41 | $84.31 | $83.09 | 151.00K |
| 2026-08-18 | $82.72 | -0.06% | $82.86 | $83.09 | $81.46 | 68.80K |
| 2026-08-17 | $82.77 | +1.09% | $81.88 | $83.49 | $81.81 | 161.20K |
| 2026-08-14 | $81.88 | +0.78% | $81.75 | $82.27 | $81.21 | 201.20K |
| 2026-08-13 | $81.25 | +2.03% | $80.50 | $81.62 | $80.17 | 94.80K |
| 2026-08-12 | $79.63 | +1.56% | $77.51 | $80.10 | $77.51 | 57.10K |
| 2026-08-11 | $78.41 | -0.49% | $80.67 | $80.71 | $77.90 | 66.60K |
| 2026-08-10 | $78.80 | -0.69% | $79.29 | $79.57 | $78.36 | 99.20K |
| 2026-08-07 | $79.35 | +0.40% | $78.70 | $79.86 | $78.22 | 56.30K |
| 2026-08-06 | $79.03 | +0.88% | $78.61 | $79.89 | $78.25 | 62.30K |
| 2026-08-05 | $78.34 | +0.04% | $80.09 | $80.09 | $77.64 | 113.70K |
| 2026-08-04 | $78.31 | -3.45% | $80.82 | $81.87 | $77.15 | 133.60K |
| 2026-08-03 | $81.11 | +0.43% | $81.00 | $81.14 | $79.61 | 98.00K |
| 2026-07-31 | $80.76 | +1.88% | $79.85 | $82.84 | $79.42 | 200.60K |
| 2026-07-30 | $79.27 | +1.62% | $78.01 | $79.46 | $77.39 | 83.70K |
| 2026-07-29 | $78.01 | -1.55% | $79.50 | $79.88 | $77.68 | 79.70K |
| 2026-07-28 | $79.24 | +1.97% | $77.88 | $79.46 | $77.49 | 86.90K |
| 2026-07-27 | $77.71 | -1.76% | $78.64 | $78.75 | $76.66 | 176.10K |
| 2026-07-24 | $79.10 | +2.97% | $77.10 | $80.97 | $77.10 | 236.30K |
| 2026-07-23 | $76.82 | +4.29% | $73.67 | $77.08 | $73.32 | 201.20K |
| 2026-07-22 | $73.66 | -0.86% | $74.92 | $74.92 | $73.51 | 64.10K |
| 2026-07-21 | $74.30 | +2.50% | $72.31 | $74.78 | $72.31 | 77.20K |
| 2026-07-20 | $72.49 | +1.57% | $71.51 | $73.50 | $71.50 | 102.40K |
| 2026-07-17 | $71.37 | -4.11% | $74.00 | $74.26 | $71.01 | 115.50K |
| 2026-07-16 | $74.43 | -0.75% | $74.43 | $75.70 | $74.20 | 73.80K |
| 2026-07-15 | $74.99 | +0.63% | $75.85 | $75.85 | $73.18 | 65.20K |
| 2026-07-14 | $74.52 | -1.18% | $75.88 | $76.85 | $74.12 | 127.20K |
| 2026-07-13 | $75.41 | -0.45% | $76.00 | $76.49 | $75.07 | 44.40K |
| 2026-07-10 | $75.75 | +2.68% | $74.41 | $75.96 | $73.66 | 141.60K |
| 2026-07-09 | $73.77 | -2.70% | $75.43 | $75.63 | $72.77 | 116.80K |
| 2026-07-08 | $75.82 | +0.85% | $75.99 | $76.65 | $75.46 | 63.60K |
| 2026-07-07 | $75.18 | +0.44% | $75.21 | $75.95 | $74.17 | 104.70K |
| 2026-07-06 | $74.85 | +3.28% | $72.86 | $75.09 | $72.86 | 99.70K |
| 2026-07-02 | $72.47 | +2.01% | $71.99 | $73.98 | $71.90 | 153.80K |
| 2026-07-01 | $71.04 | +1.38% | $70.30 | $72.30 | $70.30 | 77.10K |
| 2026-06-30 | $70.07 | +0.82% | $69.11 | $70.26 | $68.84 | 95.60K |
| 2026-06-29 | $69.50 | +0.77% | $68.44 | $69.75 | $67.78 | 124.80K |
| 2026-06-26 | $68.97 | -1.09% | $69.40 | $70.14 | $68.50 | 156.30K |
| 2026-06-25 | $69.73 | -2.05% | $70.93 | $71.68 | $69.34 | 79.70K |
| 2026-06-24 | $71.19 | -1.85% | $72.17 | $72.86 | $70.65 | 95.20K |
| 2026-06-23 | $72.53 | +0.96% | $72.00 | $73.13 | $71.28 | 60.20K |
| 2026-06-22 | $71.84 | +2.39% | $69.99 | $72.09 | $69.99 | 74.60K |
| 2026-06-18 | $70.16 | -3.08% | $72.41 | $72.42 | $69.80 | 117.90K |
| 2026-06-17 | $72.39 | -2.18% | $75.58 | $75.58 | $72.04 | 61.80K |
| 2026-06-16 | $74.00 | -0.56% | $75.03 | $75.31 | $72.94 | 86.50K |
| 2026-06-15 | $74.42 | -1.16% | $75.00 | $76.20 | $73.35 | 150.40K |
| 2026-06-12 | $75.29 | +2.57% | $73.07 | $75.49 | $73.07 | 156.80K |
| 2026-06-11 | $73.40 | +1.77% | $72.73 | $73.99 | $72.73 | 126.90K |
| 2026-06-10 | $72.12 | -0.11% | $71.67 | $73.00 | $71.40 | 89.90K |
| 2026-06-09 | $72.20 | +1.82% | $72.59 | $72.98 | $71.41 | 126.20K |
| 2026-06-08 | $70.91 | -1.07% | $71.37 | $72.28 | $70.51 | 76.50K |
| 2026-06-05 | $71.68 | +0.39% | $70.97 | $72.29 | $70.83 | 152.70K |
| 2026-06-04 | $71.40 | -0.01% | $71.64 | $72.76 | $71.04 | 77.70K |
| 2026-06-03 | $71.41 | -0.93% | $71.39 | $72.83 | $71.39 | 105.80K |
| 2026-06-02 | $72.08 | +0.18% | $71.95 | $72.89 | $71.68 | 117.00K |
| 2026-06-01 | $71.95 | +3.87% | $68.99 | $72.04 | $68.99 | 146.90K |
| 2026-05-29 | $69.27 | -0.56% | $69.24 | $70.26 | $69.02 | 150.80K |
| 2026-05-28 | $69.66 | -2.14% | $70.99 | $71.67 | $69.40 | 154.30K |
| 2026-05-27 | $71.18 | -3.30% | $73.21 | $73.88 | $70.87 | 181.30K |
| 2026-05-26 | $73.61 | -1.22% | $74.50 | $74.64 | $72.79 | 113.80K |