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: 25.82
Change: 0.14(0.55%)
Volume: 208353
Open: 25.84
Low: 25.64
High: 26.25
 Date   Open   High   Low   Close   Volume 
2022/12/05 25.84 26.25 25.64 25.82 208,353
2022/12/02 25.16 25.72 24.81 25.68 104,377
2022/12/01 25.05 25.41 24.72 25.18 174,218
2022/11/30 25.28 25.59 24.77 25.54 193,238
2022/11/29 24.96 25.68 24.92 25.05 75,933
2022/11/28 25.38 25.38 24.76 25.04 131,685
2022/11/25 25.30 25.86 25.30 25.58 60,364
2022/11/23 25.51 25.67 24.79 25.38 197,603
2022/11/22 26.02 26.15 25.35 25.51 247,404
2022/11/21 25.29 26.16 25.10 26.11 98,256
2022/11/18 25.90 25.90 25.16 25.60 131,643
2022/11/17 25.64 26.15 25.36 25.90 103,811
2022/11/16 26.00 26.01 25.51 25.87 193,076
2022/11/15 26.63 26.74 26.15 26.46 144,809
2022/11/14 27.60 27.76 26.22 26.26 148,976
2022/11/11 27.08 28.24 26.95 27.60 276,917
2022/11/10 26.99 27.75 25.58 26.42 339,310
2022/11/09 27.26 27.70 26.69 26.92 196,662
2022/11/08 27.37 27.59 26.90 27.21 107,860
2022/11/07 26.20 27.44 25.97 27.16 155,286
2022/11/04 25.79 26.73 25.59 26.23 230,726
2022/11/03 24.50 25.16 24.18 24.97 140,261
2022/11/02 25.37 25.69 24.58 24.64 187,421
2022/11/01 25.21 25.66 24.91 25.45 294,445
2022/10/31 24.57 25.43 24.25 24.72 278,939
2022/10/28 25.07 25.24 24.29 25.24 242,863
2022/10/27 26.48 26.84 25.01 25.11 237,390
2022/10/26 26.75 26.99 26.00 26.05 176,929
2022/10/25 26.14 27.03 25.42 27.01 322,239
2022/10/24 26.06 26.48 25.45 26.10 98,691
2022/10/21 25.44 25.98 24.81 25.95 221,086
2022/10/20 26.13 26.35 25.33 25.57 99,255
2022/10/19 26.06 26.36 25.63 26.29 173,240
2022/10/18 26.24 27.00 25.85 26.08 242,817
2022/10/17 25.61 26.23 25.51 25.90 143,423
2022/10/14 25.08 25.68 24.79 25.21 113,219
2022/10/13 24.15 25.28 23.74 25.16 118,018
2022/10/12 24.09 24.80 23.23 24.59 67,510
2022/10/11 24.01 24.62 23.42 24.17 161,156
2022/10/10 24.99 25.23 24.04 24.08 148,724
2022/10/07 24.92 25.32 24.61 24.73 200,533
2022/10/06 25.02 25.62 24.77 25.00 71,273
2022/10/05 25.07 25.45 24.40 25.21 264,835
2022/10/04 25.53 25.87 25.32 25.49 154,806
2022/10/03 24.73 25.58 24.61 24.93 153,020
2022/09/30 24.03 25.01 24.03 24.52 199,752
2022/09/29 24.68 24.68 23.88 24.31 247,620
2022/09/28 24.54 25.03 24.22 24.96 154,526
2022/09/27 24.03 24.73 23.91 24.60 192,299
2022/09/26 24.10 25.04 23.44 23.63 444,229
2022/09/23 25.46 25.75 23.66 24.47 522,940
2022/09/22 26.70 26.90 25.86 25.95 227,876
2022/09/21 27.50 27.50 26.67 26.75 146,343
2022/09/20 26.51 27.55 26.51 27.23 230,504
2022/09/19 25.86 26.30 25.41 26.24 209,152
2022/09/16 26.84 26.84 25.91 26.01 300,619
2022/09/15 27.36 27.58 27.11 27.23 78,012
2022/09/14 27.23 27.98 27.05 27.64 127,782
2022/09/13 26.54 27.81 26.54 27.17 164,003
2022/09/12 26.55 27.44 26.51 27.10 98,156
2022/09/09 26.08 26.39 25.71 26.29 175,220
2022/09/08 25.18 25.90 25.04 25.69 93,270
2022/09/07 25.46 25.47 25.11 25.23 116,762
2022/09/06 26.30 26.48 25.52 25.75 126,599
2022/09/02 26.56 26.56 25.66 26.15 77,861
2022/09/01 26.11 26.78 26.05 26.15 104,586
2022/08/31 26.16 26.94 26.07 26.39 80,790
2022/08/30 26.90 26.99 25.86 26.15 143,796
2022/08/29 26.51 27.77 26.51 27.16 149,684
2022/08/26 27.30 27.58 26.47 26.75 124,990
2022/08/25 27.51 27.71 26.65 27.48 151,669
2022/08/24 26.76 27.58 26.39 27.39 139,468
2022/08/23 27.52 28.00 26.75 26.76 237,383
2022/08/22 27.28 27.75 26.77 27.55 147,201
2022/08/19 28.23 28.46 27.41 27.44 193,954
2022/08/18 27.81 28.95 27.81 28.61 208,685
2022/08/17 28.54 28.56 27.72 27.89 290,386
2022/08/16 28.97 29.26 28.62 28.71 160,638
2022/08/15 29.01 29.89 28.73 28.92 267,799
2022/08/12 30.50 30.76 29.83 30.33 195,873
2022/08/11 29.83 30.50 29.47 30.48 279,613
2022/08/10 30.00 30.19 29.36 29.46 179,424
2022/08/09 29.22 29.57 28.96 29.49 95,891
2022/08/08 28.74 29.37 28.54 29.05 165,647
2022/08/05 27.78 29.12 26.95 28.69 147,641
2022/08/04 29.94 29.94 28.02 28.04 227,131
2022/08/03 30.50 30.55 29.10 29.72 193,453
2022/08/02 30.21 30.79 29.45 30.47 213,459
2022/08/01 29.76 30.70 29.00 30.46 325,772
2022/07/29 29.27 29.78 29.04 29.66 402,909
2022/07/28 27.17 29.36 27.15 28.72 699,431
2022/07/27 23.71 24.88 23.71 24.85 175,131
2022/07/26 24.25 24.29 23.34 23.62 59,182
2022/07/25 23.32 24.01 23.00 23.98 202,419
2022/07/22 23.61 23.64 22.58 23.02 95,513
2022/07/21 23.74 23.74 22.88 23.46 98,252
2022/07/20 23.03 23.24 22.45 23.18 88,023
2022/07/19 22.10 23.07 22.10 22.95 154,158
2022/07/18 21.95 22.47 21.76 21.99 164,645
2022/07/15 20.76 21.70 20.68 21.61 109,217
2022/07/14 20.20 20.54 19.71 20.53 101,239
2022/07/13 20.15 20.78 20.14 20.55 158,000
2022/07/12 20.75 20.94 20.31 20.36 130,313
2022/07/11 21.00 21.43 20.80 21.03 101,570
2022/07/08 21.50 21.69 21.06 21.33 91,232
2022/07/07 21.15 22.03 21.15 21.40 226,654
2022/07/06 21.98 22.22 19.71 20.52 587,102
2022/07/05 22.69 22.69 21.34 21.92 306,056
2022/07/01 23.09 23.09 21.85 22.95 192,160
2022/06/30 22.74 23.22 22.23 23.00 173,208
2022/06/29 24.45 24.45 22.96 23.01 89,063
2022/06/28 24.92 24.92 23.49 23.64 177,086
2022/06/27 22.86 24.90 22.83 24.64 321,337
2022/06/24 22.96 23.22 22.38 22.57 277,209
2022/06/23 23.31 23.50 22.03 22.63 329,401
2022/06/22 24.21 24.30 23.25 23.26 332,595
2022/06/21 24.38 25.25 24.20 24.66 321,935
2022/06/17 25.00 25.54 23.85 23.95 658,643
2022/06/16 25.50 26.00 24.40 25.31 687,786
2022/06/15 25.69 26.71 25.68 26.32 209,375
2022/06/14 25.81 27.05 25.19 25.33 439,408
2022/06/13 26.56 26.78 25.59 25.59 332,885
2022/06/10 28.00 28.57 27.40 27.60 171,767
2022/06/09 28.75 28.84 28.01 28.13 218,042
2022/06/08 30.10 30.20 28.70 29.06 230,145
2022/06/07 30.45 30.95 30.24 30.67 98,300
2022/06/06 31.61 31.75 30.65 30.79 75,450
Historical Price