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: 30.20
Change: 1.34(4.64%)
Volume: 452800
Open: 29.39
Low: 29.19
High: 30.25
 Date   Open   High   Low   Close   Volume 
2021/05/14 29.39 30.25 29.19 30.20 452,800
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
2021/03/19 25.75 26.95 25.13 26.95 276,954
2021/03/18 25.56 27.50 24.69 25.28 432,955
2021/03/17 23.25 25.64 23.16 25.16 265,594
2021/03/16 24.71 24.85 22.69 23.45 344,489
2021/03/15 23.03 24.70 22.65 23.86 592,806
2021/03/12 21.10 22.49 20.75 22.11 287,968
2021/03/11 21.05 21.31 19.66 21.01 318,744
2021/03/10 18.97 21.07 18.75 20.44 437,322
2021/03/09 18.86 19.19 18.17 18.65 173,449
2021/03/08 17.96 18.80 17.95 18.35 229,307
2021/03/05 18.35 18.45 16.50 17.89 282,158
2021/03/04 18.93 19.96 16.64 18.00 607,346
2021/03/03 19.90 20.30 18.62 19.28 382,107
2021/03/02 18.71 20.30 18.01 19.50 875,350
2021/03/01 17.31 18.75 17.30 18.22 251,167
2021/02/26 17.17 17.85 16.72 17.20 163,743
2021/02/25 18.10 18.43 17.37 17.50 160,042
2021/02/24 17.37 18.21 17.37 18.18 192,460
2021/02/23 17.63 17.77 16.05 16.98 281,602
2021/02/22 18.50 18.65 17.42 17.74 292,708
2021/02/19 17.62 18.27 17.30 17.96 244,081
2021/02/18 17.59 18.29 16.59 17.25 255,023
2021/02/17 18.00 18.13 17.15 17.75 217,166
2021/02/16 18.14 18.94 17.57 17.93 423,876
2021/02/12 16.62 18.32 16.62 17.83 357,639
2021/02/11 17.60 18.04 16.42 17.11 196,973
2021/02/10 18.30 18.30 16.80 17.57 197,940
2021/02/09 17.63 18.55 16.66 17.81 304,971
2021/02/08 17.80 18.00 16.21 17.16 349,734
2021/02/05 16.25 17.02 16.24 16.60 247,947
2021/02/04 15.92 16.58 15.50 16.16 185,606
2021/02/03 15.15 15.90 14.52 15.87 377,340
2021/02/02 15.16 15.70 14.31 14.65 251,040
2021/02/01 13.60 15.75 13.42 14.86 734,460
2021/01/29 12.80 13.95 12.61 13.21 306,075
2021/01/28 12.60 12.92 12.25 12.65 121,694
2021/01/27 13.01 13.20 12.53 12.80 167,986
2021/01/26 13.85 13.96 13.09 13.51 210,329
2021/01/25 14.03 14.04 12.91 13.50 259,472
2021/01/22 13.69 14.40 13.13 14.12 173,336
2021/01/21 14.39 14.42 13.13 13.57 187,620
2021/01/20 14.72 14.74 14.09 14.59 120,470
2021/01/19 14.25 14.95 14.10 14.60 265,123
2021/01/15 14.61 14.72 13.67 13.83 206,242
2021/01/14 12.99 15.16 12.94 14.69 512,312
2021/01/13 13.18 13.18 12.45 12.80 135,174
2021/01/12 13.18 13.30 12.52 13.07 358,477
2021/01/11 11.94 12.90 11.87 12.76 455,371
2021/01/08 11.59 11.89 11.25 11.80 398,903
2021/01/07 10.39 10.99 10.39 10.92 202,093
2021/01/06 10.66 10.80 10.06 10.25 196,169
2021/01/05 10.73 10.95 10.50 10.71 156,083
2021/01/04 11.36 11.94 10.78 10.84 298,042
2020/12/31 9.80 11.25 9.78 11.20 265,325
2020/12/30 9.31 9.83 9.31 9.76 134,391
2020/12/29 9.48 9.48 9.11 9.35 76,688
2020/12/28 9.67 9.86 9.30 9.35 156,520
2020/12/24 9.36 9.78 9.19 9.60 96,997
2020/12/23 9.22 9.57 8.96 9.44 90,909
2020/12/22 9.49 9.49 9.01 9.11 78,850
2020/12/21 9.40 9.45 8.76 9.40 283,385
2020/12/18 9.63 9.90 9.46 9.57 145,899
2020/12/17 9.85 9.86 9.62 9.63 150,665
2020/12/16 9.84 10.04 9.71 9.81 83,883
2020/12/15 9.46 10.08 9.11 9.85 138,233
2020/12/14 9.17 9.44 9.03 9.35 89,068
2020/12/11 8.89 9.04 8.78 9.00 130,964
2020/12/10 8.50 9.17 8.50 9.06 70,428
2020/12/09 8.74 8.87 8.42 8.59 155,160
2020/12/08 8.70 9.11 8.70 8.74 66,563
2020/12/07 8.86 8.91 8.40 8.77 173,186
2020/12/04 8.50 8.93 8.50 8.89 83,423
2020/12/03 8.00 8.44 7.96 8.38 91,162
2020/12/02 7.45 8.14 7.44 7.90 156,763
2020/12/01 7.70 7.77 7.49 7.51 113,885
2020/11/30 7.80 8.34 7.37 7.61 219,057
2020/11/27 7.20 7.80 7.20 7.78 111,867
2020/11/25 7.07 7.30 7.00 7.23 126,631
2020/11/24 7.21 7.21 7.00 7.07 132,429
2020/11/23 6.97 7.13 6.97 7.09 138,234
2020/11/20 6.96 7.06 6.88 6.96 101,546
2020/11/19 6.90 7.13 6.90 6.99 92,925
2020/11/18 7.11 7.23 6.89 6.90 116,884
2020/11/17 6.99 7.22 6.85 7.09 245,311
2020/11/16 6.71 7.20 6.71 7.00 342,423
Historical Price