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: 23.00
Change: -0.01(-0.04%)
Volume: 173208
Open: 22.74
Low: 22.23
High: 23.22
 Date   Open   High   Low   Close   Volume 
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
2022/06/03 31.16 31.34 30.43 31.22 64,109
2022/06/02 31.27 32.25 30.90 31.16 191,539
2022/06/01 30.03 31.49 30.01 31.17 251,214
2022/05/31 30.62 30.98 29.76 29.87 210,627
2022/05/27 31.00 31.10 29.92 30.46 160,615
2022/05/26 30.00 31.49 29.45 31.20 300,840
2022/05/25 29.69 30.38 29.04 29.97 145,623
2022/05/24 30.00 30.28 29.07 29.59 191,803
2022/05/23 29.10 30.33 28.80 30.31 343,337
2022/05/20 29.13 29.99 28.06 28.88 267,929
2022/05/19 27.80 29.50 27.77 29.02 371,406
2022/05/18 28.73 29.29 27.45 27.78 212,519
2022/05/17 28.98 29.77 28.69 28.76 139,189
2022/05/16 27.96 28.72 27.56 28.42 302,911
2022/05/13 27.45 28.27 27.27 27.92 389,672
2022/05/12 27.73 27.80 26.20 27.11 335,541
2022/05/11 28.00 29.39 27.33 28.03 485,508
2022/05/10 29.48 30.98 28.07 28.16 538,690
2022/05/09 31.76 31.78 29.08 29.65 401,424
2022/05/06 32.54 32.54 31.45 32.16 150,873
2022/05/05 32.75 33.45 31.52 32.68 146,757
2022/05/04 31.75 33.03 30.80 32.79 319,486
2022/05/03 30.37 31.72 30.14 31.16 270,994
2022/05/02 29.93 30.23 29.30 30.01 285,170
2022/04/29 30.10 30.43 29.20 29.42 178,211
2022/04/28 30.09 30.54 29.29 30.11 270,952
2022/04/27 29.69 30.59 29.21 30.28 288,890
2022/04/26 28.30 29.50 28.30 28.96 250,729
2022/04/25 29.83 30.00 27.61 28.67 449,395
2022/04/22 31.65 32.32 30.41 30.73 200,668
2022/04/21 33.53 33.85 31.56 31.62 260,202
2022/04/20 33.41 33.77 32.30 33.35 289,902
2022/04/19 32.95 33.65 32.95 33.43 173,806
2022/04/18 32.85 33.45 32.27 33.01 179,638
2022/04/14 31.99 33.22 31.88 32.83 230,675
2022/04/13 30.93 31.79 30.69 31.63 132,015
2022/04/12 30.64 31.02 30.17 30.66 171,075
2022/04/11 31.69 31.77 30.18 30.18 417,011
2022/04/08 32.10 32.75 32.01 32.39 186,930
2022/04/07 31.26 32.36 31.26 32.05 278,401
2022/04/06 31.85 32.62 30.88 31.21 321,609
2022/04/05 33.66 33.79 31.75 32.12 470,083
2022/04/04 35.67 36.00 33.39 33.86 356,385
2022/04/01 35.54 36.35 34.79 35.41 162,409
2022/03/31 35.27 36.27 35.01 35.20 208,045
2022/03/30 34.77 35.98 34.77 35.34 273,951
2022/03/29 34.17 35.00 32.72 35.00 318,007
2022/03/28 33.45 34.85 33.45 34.08 242,818
2022/03/25 33.07 33.43 32.50 33.34 172,700
2022/03/24 34.00 34.00 33.05 33.33 145,454
2022/03/23 33.80 34.85 33.33 34.11 213,020
2022/03/22 33.79 34.46 32.81 33.73 238,185
2022/03/21 32.84 34.00 32.51 33.89 270,073
2022/03/18 32.83 32.99 32.11 32.78 184,780
2022/03/17 32.13 33.00 31.84 32.52 329,752
2022/03/16 31.96 32.76 30.92 31.68 718,733
2022/03/15 32.80 32.99 30.78 31.16 659,188
2022/03/14 36.46 36.50 32.86 33.30 888,545
2022/03/11 35.63 36.58 35.37 36.49 415,983
2022/03/10 34.92 37.16 34.80 35.37 802,274
2022/03/09 33.20 34.80 32.73 34.78 738,674
2022/03/08 32.04 33.09 31.31 32.85 292,358
2022/03/07 31.26 32.78 31.26 31.57 497,392
2022/03/04 31.65 31.87 30.62 31.45 296,030
2022/03/03 32.34 33.19 31.66 32.17 297,220
2022/03/02 32.08 32.94 31.71 32.24 206,933
2022/03/01 33.57 33.99 31.43 31.62 407,549
2022/02/28 33.35 34.40 32.77 33.40 407,908
2022/02/25 31.40 34.25 31.23 33.67 848,497
2022/02/24 29.69 31.08 28.92 31.06 333,475
2022/02/23 31.91 32.39 31.27 31.34 511,144
2022/02/22 30.11 31.53 29.75 31.33 345,616
2022/02/18 31.50 31.88 30.26 30.35 387,970
2022/02/17 32.00 32.44 30.61 31.16 542,084
2022/02/16 31.75 32.58 31.68 31.77 523,811
2022/02/15 31.21 32.49 31.21 31.73 310,696
2022/02/14 31.00 31.94 30.69 31.08 257,478
2022/02/11 32.50 32.97 31.12 31.35 545,719
2022/02/10 31.25 32.82 31.03 32.22 722,032
2022/02/09 29.76 30.50 29.76 30.48 195,981
2022/02/08 30.48 30.97 29.21 29.51 260,953
2022/02/07 30.95 31.39 30.43 30.44 299,321
2022/02/04 30.00 30.54 29.59 30.54 323,616
2022/02/03 30.00 30.34 29.26 29.80 449,513
2022/02/02 29.87 30.74 29.54 30.00 481,428
2022/02/01 28.10 29.99 28.10 29.73 645,331
2022/01/31 28.28 28.28 27.35 28.06 406,151
2022/01/28 27.10 28.49 26.70 28.47 451,053
2022/01/27 25.75 27.13 25.27 26.90 422,411
2022/01/26 25.47 26.29 25.01 25.26 314,918
2022/01/25 23.59 25.30 23.26 25.10 219,484
2022/01/24 24.19 24.49 22.36 24.36 580,245
2022/01/21 26.09 26.10 24.40 24.71 327,940
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
Historical Price