Investor Relations | Navios Maritime Partners L.P.

Historical Price Stock data for Navios Maritime Partners L.P.(NMM/NYSE) 

As of: 4:30PM EST - Market Closed
Last: 25.03
Change: -1.17(-4.47%)
Volume: 157106
Open: 26.09
Low: 24.70
High: 26.09
 Date   Open   High   Low   Close   Volume 
2022/01/21 26.09 26.09 24.70 25.03 157,106
2022/01/20 26.12 27.30 26.07 26.20 294,855
2022/01/19 26.63 26.63 25.26 25.97 154,948
2022/01/18 25.30 26.63 25.20 25.67 329,216
2022/01/14 24.31 25.46 24.00 25.24 230,610
2022/01/13 25.01 25.23 24.20 24.46 292,044
2022/01/12 25.63 25.63 24.72 25.06 102,487
2022/01/11 24.54 25.38 24.42 25.17 153,717
2022/01/10 24.60 24.93 24.26 24.54 189,807
2022/01/07 25.18 25.75 24.96 25.06 119,691
2022/01/06 25.00 25.87 24.97 25.05 138,959
2022/01/05 26.00 26.51 24.86 25.01 204,732
2022/01/04 26.18 26.87 25.70 26.00 172,674
2022/01/03 25.25 26.68 25.25 26.29 264,655
2021/12/31 24.10 25.25 23.84 25.09 150,563
2021/12/30 24.55 25.00 24.34 24.39 152,352
2021/12/29 24.35 25.32 24.01 24.74 196,590
2021/12/28 25.26 25.49 24.29 24.33 183,832
2021/12/27 24.28 25.25 24.27 25.06 294,800
2021/12/23 24.51 24.94 24.20 24.50 172,212
2021/12/22 23.63 24.51 23.22 24.44 288,209
2021/12/21 23.00 24.18 22.91 23.63 267,066
2021/12/20 22.99 23.48 22.20 22.80 618,841
2021/12/17 24.19 24.65 23.38 23.83 515,962
2021/12/16 25.40 25.70 24.27 24.41 240,447
2021/12/15 25.00 25.45 23.76 25.09 390,525
2021/12/14 26.16 26.76 25.01 25.07 272,741
2021/12/13 27.39 27.39 26.22 26.63 207,608
2021/12/10 27.72 27.90 26.66 27.31 172,961
2021/12/09 27.97 28.50 27.62 27.69 210,247
2021/12/08 28.60 29.26 27.72 28.66 423,287
2021/12/07 27.96 28.63 27.62 28.23 424,561
2021/12/06 27.00 27.65 26.00 27.50 433,752
2021/12/03 26.02 26.19 25.11 26.15 307,958
2021/12/02 24.27 26.09 24.27 25.91 340,661
2021/12/01 26.63 26.67 24.29 24.34 385,065
2021/11/30 26.70 26.80 25.50 26.09 389,551
2021/11/29 26.74 27.19 26.21 26.80 300,202
2021/11/26 25.60 26.56 25.34 26.34 205,774
2021/11/24 25.78 26.77 25.33 26.74 424,626
2021/11/23 26.03 26.55 25.46 25.58 209,384
2021/11/22 26.00 26.77 25.12 26.07 467,697
2021/11/19 26.22 26.31 25.61 25.78 162,868
2021/11/18 26.05 26.40 25.32 26.04 231,535
2021/11/17 26.45 26.56 25.56 25.89 318,497
2021/11/16 28.08 28.08 25.81 26.36 674,949
2021/11/15 29.14 29.22 27.87 28.35 449,515
2021/11/12 28.83 29.06 28.25 29.05 318,060
2021/11/11 29.20 30.43 28.81 29.00 501,669
2021/11/10 31.22 31.52 28.78 28.87 707,922
2021/11/09 30.06 31.28 29.31 31.20 588,133
2021/11/08 28.73 30.30 28.73 29.71 251,797
2021/11/05 29.47 30.00 28.30 29.14 467,527
2021/11/04 29.75 30.40 28.94 29.68 414,131
2021/11/03 29.90 30.26 29.20 29.74 273,670
2021/11/02 30.22 30.42 28.86 29.90 547,855
2021/11/01 30.00 30.94 29.88 30.85 408,241
2021/10/29 29.49 29.93 28.85 29.93 266,403
2021/10/28 28.28 29.70 28.28 29.63 334,347
2021/10/27 28.72 28.94 27.69 28.04 277,210
2021/10/26 29.75 29.91 28.43 28.72 381,121
2021/10/25 29.62 30.24 29.14 30.24 268,483
2021/10/22 30.19 30.19 28.75 29.53 235,352
2021/10/21 31.25 31.45 29.69 30.08 330,126
2021/10/20 29.21 31.19 28.60 31.12 578,090
2021/10/19 28.50 30.20 28.45 28.76 487,254
2021/10/18 27.00 28.49 26.91 28.08 414,591
2021/10/15 27.92 28.47 27.27 27.37 362,080
2021/10/14 28.95 29.40 27.33 27.40 502,690
2021/10/13 30.01 30.37 28.69 28.95 405,801
2021/10/12 30.73 30.94 30.04 30.25 242,773
2021/10/11 30.60 31.47 30.52 30.71 198,808
2021/10/08 31.50 31.92 30.44 30.56 284,511
2021/10/07 33.09 33.32 31.19 31.59 345,751
2021/10/06 31.67 32.84 31.32 32.60 241,475
2021/10/05 31.35 33.17 31.03 32.36 336,167
2021/10/04 33.95 33.95 30.50 30.81 687,571
2021/10/01 32.55 33.82 32.20 33.55 456,471
2021/09/30 31.72 32.57 31.25 32.35 371,119
2021/09/29 32.57 32.60 31.10 31.69 317,118
2021/09/28 30.85 32.51 30.34 32.25 611,835
2021/09/27 29.99 31.20 29.92 30.85 449,745
2021/09/24 29.43 30.22 28.85 29.78 276,724
2021/09/23 28.43 29.83 28.20 29.60 390,712
2021/09/22 27.49 28.47 27.07 28.43 614,095
2021/09/21 27.00 27.29 26.03 26.71 297,099
2021/09/20 27.01 27.55 25.52 26.30 1,109,741
2021/09/17 30.15 30.40 28.57 29.14 753,032
2021/09/16 31.02 31.37 29.92 30.15 378,516
2021/09/15 30.43 31.24 30.24 30.67 336,961
2021/09/14 31.62 31.62 30.27 30.44 382,091
2021/09/13 31.66 31.69 30.61 31.45 432,683
2021/09/10 31.25 31.96 30.75 30.96 359,825
2021/09/09 30.07 31.33 29.80 30.56 366,680
2021/09/08 31.08 31.08 29.41 29.92 419,844
2021/09/07 31.54 32.45 30.64 31.18 593,696
2021/09/03 29.72 31.49 29.51 31.43 433,221
2021/09/02 30.45 32.32 30.20 30.29 791,371
2021/09/01 29.00 30.54 27.74 30.08 710,850
2021/08/31 28.57 29.81 27.55 29.08 698,946
2021/08/30 28.76 29.60 26.81 29.28 1,055,858
2021/08/27 24.00 27.66 23.52 27.52 1,354,730
2021/08/26 26.28 26.88 25.40 25.67 354,862
2021/08/25 26.70 27.16 26.02 26.18 296,905
2021/08/24 25.40 27.04 25.40 26.69 418,072
2021/08/23 24.36 25.37 24.06 25.34 334,450
2021/08/20 23.62 24.34 23.31 23.85 273,299
2021/08/19 25.10 25.35 23.32 23.65 563,714
2021/08/18 24.90 26.11 24.85 25.45 309,230
2021/08/17 25.04 25.73 24.43 24.75 307,073
2021/08/16 25.21 25.77 24.68 25.47 245,604
2021/08/13 24.71 25.85 24.55 25.50 365,359
2021/08/12 24.14 24.71 23.59 24.60 219,175
2021/08/11 23.10 24.32 23.10 24.18 345,038
2021/08/10 21.72 23.39 21.72 23.00 277,953
2021/08/09 22.41 22.58 21.60 21.69 239,750
2021/08/06 23.14 23.44 22.05 22.45 217,397
2021/08/05 22.38 23.45 22.38 22.94 245,039
2021/08/04 22.63 22.90 22.02 22.18 242,415
2021/08/03 22.72 22.78 21.76 22.65 288,789
2021/08/02 22.38 23.48 22.38 22.62 356,447
2021/07/30 22.11 22.71 22.00 22.26 249,513
2021/07/29 22.22 22.71 21.66 22.52 352,214
2021/07/28 22.26 22.52 21.47 22.05 439,260
2021/07/27 23.97 23.97 21.70 21.94 757,108
2021/07/26 23.00 24.17 22.98 23.92 292,143
2021/07/23 24.01 24.19 22.90 23.29 239,734
2021/07/22 23.70 24.47 22.47 23.88 475,896
2021/07/21 22.50 23.84 22.48 23.64 264,374
Historical Price