Navios Maritime Partners ... (NMM)
NYSE: NMM
· Real-Time Price · USD
47.92
0.14 (0.29%)
At close: Sep 04, 2025, 3:59 PM
47.93
0.02%
After-hours: Sep 04, 2025, 06:25 PM EDT
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 47.63 | 48.76 | 47.56 | 47.93 | n/a | 0.31% | 107,767 |
| 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 |
| Aug 27, 2025 | 47.10 | 47.38 | 46.88 | 46.94 | 46.94 | -0.51% | 38,400 |
| Aug 26, 2025 | 46.47 | 47.43 | 46.25 | 47.18 | 47.18 | 1.40% | 111,712 |
| Aug 25, 2025 | 46.94 | 46.94 | 46.26 | 46.53 | 46.53 | -0.60% | 77,320 |
| Aug 22, 2025 | 46.50 | 47.84 | 46.50 | 46.81 | 46.81 | 0.24% | 229,955 |
| Aug 21, 2025 | 47.33 | 48.09 | 46.04 | 46.70 | 46.70 | 4.36% | 308,746 |
| Aug 20, 2025 | 42.90 | 44.83 | 42.90 | 44.75 | 44.75 | 3.78% | 109,753 |
| Aug 19, 2025 | 43.79 | 43.91 | 42.89 | 43.12 | 43.12 | -1.60% | 104,417 |
| Aug 18, 2025 | 43.34 | 43.82 | 42.77 | 43.82 | 43.82 | 1.91% | 123,843 |
| Aug 15, 2025 | 43.66 | 43.68 | 43.00 | 43.00 | 43.00 | -0.78% | 60,830 |
| Aug 14, 2025 | 43.90 | 44.29 | 43.30 | 43.34 | 43.34 | -1.50% | 160,200 |
| Aug 13, 2025 | 44.29 | 44.79 | 43.78 | 44.00 | 44.00 | -0.34% | 124,900 |
| Aug 12, 2025 | 43.66 | 44.36 | 43.60 | 44.15 | 44.15 | 1.31% | 63,311 |
| Aug 11, 2025 | 44.07 | 44.28 | 43.21 | 43.58 | 43.58 | -1.63% | 87,538 |
| Aug 8, 2025 | 44.38 | 44.96 | 44.14 | 44.30 | 44.25 | 0.11% | 44,245 |
| Aug 7, 2025 | 45.23 | 45.23 | 43.89 | 44.25 | 44.20 | -1.56% | 138,348 |