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: 19.44
Change: -0.06(-0.31%)
Volume: 365300
Open: 19.90
Low: 18.62
High: 20.30
 Date   Open   High   Low   Close   Volume 
2021/03/02 18.71 20.30 18.01 19.50 875,100
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
2020/11/13 6.70 6.80 6.54 6.65 82,415
2020/11/12 6.58 6.84 6.42 6.63 97,034
2020/11/11 6.70 6.79 6.52 6.77 71,025
2020/11/10 6.56 6.77 6.46 6.75 112,909
2020/11/09 6.60 6.77 6.31 6.60 211,531
2020/11/06 6.52 6.59 6.27 6.45 119,046
2020/11/05 6.32 6.52 6.24 6.48 137,408
2020/11/04 6.28 6.32 6.05 6.19 27,171
2020/11/03 6.24 6.35 6.04 6.25 70,178
2020/11/02 5.90 6.14 5.78 6.10 36,502
2020/10/30 5.63 5.88 5.63 5.85 50,684
2020/10/29 5.87 5.88 5.51 5.85 126,228
2020/10/28 6.02 6.07 5.75 5.83 105,529
2020/10/27 6.26 6.26 6.01 6.12 84,147
2020/10/26 6.14 6.35 6.11 6.21 40,184
2020/10/23 6.34 6.55 6.33 6.36 32,033
2020/10/22 6.21 6.59 6.21 6.53 40,445
2020/10/21 6.29 6.30 6.16 6.23 20,497
2020/10/20 6.18 6.34 6.01 6.29 23,478
2020/10/19 6.33 6.33 6.02 6.14 86,474
2020/10/16 6.64 6.64 6.25 6.30 82,012
2020/10/15 6.20 6.67 6.17 6.56 42,288
2020/10/14 6.38 6.52 6.21 6.38 56,588
2020/10/13 6.52 6.52 6.16 6.38 66,992
2020/10/12 6.65 6.72 6.45 6.61 73,613
2020/10/09 6.80 6.81 6.61 6.71 22,456
2020/10/08 6.47 6.80 6.47 6.77 65,987
2020/10/07 6.52 6.63 6.36 6.46 51,169
2020/10/06 6.67 6.79 6.42 6.46 36,647
2020/10/05 6.34 6.69 6.34 6.67 137,632
2020/10/02 5.95 6.29 5.91 6.26 129,815
2020/10/01 6.05 6.16 5.88 5.95 100,646
2020/09/30 5.93 6.20 5.93 6.02 85,314
2020/09/29 5.91 6.03 5.80 6.01 51,208
2020/09/28 5.82 6.11 5.82 5.93 56,130
2020/09/25 5.89 5.97 5.73 5.85 86,854
2020/09/24 5.68 5.93 5.63 5.78 62,314
2020/09/23 5.92 6.09 5.70 5.72 80,224
2020/09/22 5.85 6.00 5.78 5.83 36,835
2020/09/21 6.10 6.13 5.80 5.83 57,133
2020/09/18 6.48 6.48 6.23 6.26 37,316
2020/09/17 6.33 6.56 6.33 6.46 50,257
2020/09/16 6.26 6.48 6.16 6.41 77,981
2020/09/15 6.10 6.35 6.10 6.15 49,471
2020/09/14 6.00 6.21 6.00 6.10 56,695
2020/09/11 5.78 6.06 5.78 5.97 57,764
2020/09/10 5.85 6.00 5.73 5.77 145,347
2020/09/09 6.12 6.12 5.76 5.86 111,577
2020/09/08 6.10 6.16 5.95 6.13 33,008
2020/09/04 6.11 6.11 5.80 6.10 71,489
2020/09/03 5.88 6.14 5.74 6.01 181,529
Historical Price