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: 29.14
Change: -1.01(-3.35%)
Volume: 753032
Open: 30.15
Low: 28.57
High: 30.40
 Date   Open   High   Low   Close   Volume 
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
2021/07/20 21.89 22.68 21.35 22.47 371,482
2021/07/19 20.57 21.97 20.52 21.54 603,566
2021/07/16 23.30 23.30 21.27 21.47 1,115,533
2021/07/15 23.60 24.72 22.80 23.15 486,282
2021/07/14 25.55 25.64 23.55 23.55 795,595
2021/07/13 26.17 26.27 25.07 25.22 253,717
2021/07/12 25.88 26.65 25.00 26.51 456,415
2021/07/09 25.04 25.93 24.55 25.87 463,115
2021/07/08 25.05 25.30 24.34 24.46 445,688
2021/07/07 26.30 26.50 24.91 25.74 548,658
2021/07/06 26.50 26.53 25.53 26.00 506,663
2021/07/02 27.68 27.69 26.16 26.66 467,431
2021/07/01 29.50 29.50 27.60 27.68 421,485
2021/06/30 28.47 29.74 28.18 29.56 562,989
2021/06/29 28.29 28.65 27.75 28.50 259,180
2021/06/28 29.18 29.19 27.57 28.55 490,941
2021/06/25 28.56 29.30 28.36 29.10 418,805
2021/06/24 28.15 28.73 27.51 28.65 466,426
2021/06/23 27.95 28.27 27.33 27.96 364,301
2021/06/22 26.56 27.85 26.01 27.81 574,186
2021/06/21 26.45 27.10 26.30 26.43 458,539
2021/06/18 26.77 27.02 26.12 26.52 647,341
2021/06/17 29.37 29.57 27.06 27.70 747,598
2021/06/16 28.76 29.94 28.29 29.74 685,821
2021/06/15 28.55 28.70 26.80 28.59 628,487
2021/06/14 29.77 29.96 27.63 27.74 630,838
2021/06/11 28.55 29.57 28.33 29.46 522,210
2021/06/10 27.40 28.49 27.33 28.10 602,759
2021/06/09 27.03 27.27 26.56 26.88 434,402
2021/06/08 27.23 27.30 26.01 26.37 436,108
2021/06/07 26.23 27.20 26.10 26.89 432,727
2021/06/04 25.42 25.98 24.95 25.88 286,539
2021/06/03 26.00 26.00 24.81 25.43 567,265
2021/06/02 27.34 27.34 26.01 26.12 353,827
2021/06/01 27.20 27.36 26.83 27.15 308,595
2021/05/28 27.10 27.34 26.52 26.52 321,015
2021/05/27 27.63 27.63 25.77 27.22 419,832
2021/05/26 26.90 27.33 24.80 27.29 1,414,270
2021/05/25 29.87 29.89 26.60 26.64 1,279,021
2021/05/24 30.30 31.00 28.76 29.86 1,448,503
2021/05/21 32.60 34.11 32.19 32.96 688,037
2021/05/20 32.30 32.45 30.13 31.95 510,323
2021/05/19 31.30 32.27 30.25 31.75 452,975
2021/05/18 31.72 33.00 31.56 31.68 330,335
2021/05/17 30.10 31.61 30.10 31.52 426,298
2021/05/14 29.39 30.25 29.19 30.20 452,808
2021/05/13 28.88 29.15 27.21 28.86 979,748
2021/05/12 31.00 31.00 28.13 28.25 1,198,448
2021/05/11 30.39 32.33 30.01 31.17 974,927
2021/05/10 33.24 33.55 31.96 31.98 544,796
2021/05/07 33.61 34.30 32.75 32.91 488,545
2021/05/06 31.55 33.02 30.13 32.85 1,014,482
2021/05/05 34.51 35.43 32.84 32.99 643,495
2021/05/04 35.00 35.36 32.20 33.65 799,660
2021/05/03 34.00 36.46 33.57 34.93 1,041,180
2021/04/30 32.70 33.76 32.70 33.57 459,131
2021/04/29 33.00 34.30 31.93 32.30 650,314
2021/04/28 34.00 34.45 32.03 33.20 565,948
2021/04/27 35.00 35.53 32.63 33.09 533,900
2021/04/26 32.26 34.26 32.12 33.55 766,368
2021/04/23 30.67 32.32 30.52 31.80 534,179
2021/04/22 29.27 31.55 28.86 29.80 845,232
2021/04/21 26.75 29.47 26.51 29.26 660,424
2021/04/20 28.88 29.24 26.00 26.00 863,927
2021/04/19 27.00 29.14 26.75 29.14 779,973
2021/04/16 27.36 27.39 26.61 26.97 314,040
2021/04/15 27.91 28.20 26.44 26.93 315,775
2021/04/14 27.95 28.96 27.50 27.56 764,936
2021/04/13 27.12 27.63 26.44 27.50 535,563
2021/04/12 26.35 28.33 25.20 27.99 944,214
2021/04/09 27.00 27.50 25.31 26.34 716,622
2021/04/08 27.29 28.45 26.27 27.71 643,357
2021/04/07 24.38 27.11 24.34 27.10 521,335
2021/04/06 23.14 24.99 23.14 24.99 668,608
2021/04/05 23.62 23.92 22.15 22.68 2,107,878
2021/04/01 23.57 23.63 22.33 23.52 522,958
2021/03/31 24.00 24.45 23.50 23.56 272,290
2021/03/30 24.31 24.86 23.20 24.42 218,766
2021/03/29 25.55 25.86 23.68 24.31 442,837
2021/03/26 27.50 27.99 25.40 26.20 472,398
2021/03/25 22.71 26.23 22.20 26.22 520,716
2021/03/24 26.06 26.50 22.55 23.73 567,874
2021/03/23 28.27 28.80 24.40 24.75 696,570
2021/03/22 28.00 29.89 27.31 29.09 642,786
Historical Price