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 |