Navios Maritime Partners ... (NMM)
NYSE: NMM
· Real-Time Price · USD
47.68
0.02 (0.04%)
At close: Sep 26, 2025, 1:11 PM
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 48.41 | 48.41 | 47.56 | 47.66 | 47.66 | -1.95% | 97,133 |
| Sep 24, 2025 | 48.39 | 49.12 | 48.39 | 48.61 | 48.61 | 0.50% | 129,200 |
| Sep 23, 2025 | 47.53 | 48.61 | 47.53 | 48.37 | 48.37 | 2.20% | 96,545 |
| Sep 22, 2025 | 48.10 | 48.19 | 47.30 | 47.33 | 47.33 | -1.89% | 127,800 |
| Sep 19, 2025 | 49.26 | 49.26 | 48.21 | 48.24 | 48.24 | -1.87% | 109,000 |
| Sep 18, 2025 | 48.88 | 49.39 | 48.31 | 49.16 | 49.16 | 1.53% | 69,800 |
| Sep 17, 2025 | 48.11 | 48.92 | 48.00 | 48.42 | 48.42 | 0.14% | 94,600 |
| Sep 16, 2025 | 49.33 | 49.33 | 48.26 | 48.35 | 48.35 | -1.47% | 49,200 |
| Sep 15, 2025 | 48.21 | 49.59 | 48.21 | 49.07 | 49.07 | 2.02% | 266,509 |
| Sep 12, 2025 | 47.94 | 48.77 | 47.94 | 48.10 | 48.10 | 0.21% | 91,145 |
| Sep 11, 2025 | 48.12 | 48.52 | 47.11 | 48.00 | 48.00 | -0.25% | 70,539 |
| Sep 10, 2025 | 49.00 | 49.15 | 47.64 | 48.12 | 48.12 | -1.80% | 119,206 |
| Sep 9, 2025 | 49.27 | 49.50 | 48.60 | 49.00 | 49.00 | -0.39% | 81,900 |
| Sep 8, 2025 | 48.02 | 49.27 | 48.02 | 49.19 | 49.19 | 2.42% | 115,628 |
| Sep 5, 2025 | 47.86 | 48.50 | 47.69 | 48.03 | 48.03 | 0.21% | 153,800 |
| Sep 4, 2025 | 47.63 | 48.76 | 47.56 | 47.93 | 47.93 | 0.31% | 107,800 |
| Sep 3, 2025 | 46.95 | 48.03 | 46.88 | 47.78 | 47.78 | 1.94% | 166,600 |
| Sep 2, 2025 | 46.70 | 47.18 | 46.48 | 46.87 | 46.87 | 0.17% | 110,800 |
| Aug 29, 2025 | 46.86 | 47.36 | 46.23 | 46.79 | 46.79 | -0.36% | 88,708 |
| Aug 28, 2025 | 46.89 | 47.47 | 46.20 | 46.96 | 46.96 | 0.04% | 67,100 |