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 |