Navios Maritime Partners ... (NMM)
39.70
-1.25 (-3.05%)
At close: Mar 03, 2025, 3:59 PM
NMM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.95 | 41.06 | 39.31 | 39.63 | -1.32 | -3.22% | 135,429 |
| Feb 28, 2025 | 40.90 | 41.31 | 40.01 | 40.95 | 0.04 | 0.10% | 78,447 |
| Feb 27, 2025 | 42.71 | 42.71 | 40.80 | 40.91 | -1.76 | -4.12% | 104,300 |
| Feb 26, 2025 | 43.01 | 43.54 | 42.26 | 42.67 | 0.18 | 0.42% | 69,400 |
| Feb 25, 2025 | 42.89 | 43.94 | 42.07 | 42.49 | -0.74 | -1.71% | 81,200 |
| Feb 24, 2025 | 43.57 | 43.67 | 42.82 | 43.23 | -0.45 | -1.03% | 108,600 |
| Feb 21, 2025 | 44.93 | 45.19 | 43.60 | 43.68 | -1.35 | -3.00% | 86,000 |
| Feb 20, 2025 | 44.27 | 45.29 | 44.27 | 45.03 | 0.22 | 0.49% | 58,900 |
| Feb 19, 2025 | 44.75 | 45.65 | 44.62 | 44.81 | -0.44 | -0.97% | 153,900 |
| Feb 18, 2025 | 43.99 | 45.41 | 43.99 | 45.25 | 1.25 | 2.84% | 114,427 |
| Feb 14, 2025 | 44.03 | 45.35 | 43.00 | 44.00 | 0.08 | 0.18% | 162,200 |
| Feb 13, 2025 | 44.20 | 44.20 | 42.22 | 43.92 | -0.22 | -0.50% | 111,300 |
| Feb 12, 2025 | 44.44 | 44.93 | 43.74 | 44.14 | 0.15 | 0.34% | 128,800 |
| Feb 11, 2025 | 43.95 | 44.36 | 42.71 | 43.99 | 0.22 | 0.50% | 51,500 |
| Feb 10, 2025 | 42.85 | 44.11 | 42.85 | 43.77 | 0.92 | 2.15% | 80,400 |
| Feb 7, 2025 | 43.68 | 43.90 | 42.60 | 42.85 | -0.70 | -1.61% | 35,400 |
| Feb 6, 2025 | 44.26 | 44.82 | 43.52 | 43.55 | -0.62 | -1.40% | 97,232 |
| Feb 5, 2025 | 43.84 | 44.99 | 43.81 | 44.17 | 0.55 | 1.26% | 192,708 |
| Feb 4, 2025 | 42.56 | 44.38 | 42.50 | 43.62 | 1.25 | 2.95% | 105,700 |
| Feb 3, 2025 | 42.17 | 42.69 | 40.87 | 42.37 | 0.20 | 0.47% | 140,744 |
| Jan 31, 2025 | 42.01 | 42.81 | 41.65 | 42.17 | 0.11 | 0.26% | 122,400 |
| Jan 30, 2025 | 41.68 | 42.46 | 41.61 | 42.06 | 0.63 | 1.52% | 72,100 |
| Jan 29, 2025 | 40.70 | 41.82 | 40.70 | 41.43 | 0.63 | 1.54% | 130,828 |
| Jan 28, 2025 | 41.02 | 41.47 | 40.71 | 40.80 | -0.31 | -0.75% | 83,000 |
| Jan 27, 2025 | 41.33 | 41.90 | 40.96 | 41.11 | -0.57 | -1.37% | 80,600 |
| Jan 24, 2025 | 42.00 | 42.46 | 41.11 | 41.68 | -0.30 | -0.71% | 97,800 |
| Jan 23, 2025 | 42.12 | 42.85 | 41.73 | 41.98 | -0.05 | -0.12% | 89,600 |
| Jan 22, 2025 | 41.60 | 43.03 | 41.43 | 42.03 | 0.27 | 0.65% | 173,300 |
| Jan 21, 2025 | 42.49 | 42.49 | 41.11 | 41.76 | -0.72 | -1.69% | 313,700 |
| Jan 17, 2025 | 43.19 | 43.71 | 42.30 | 42.48 | -1.07 | -2.46% | 233,500 |
| Jan 16, 2025 | 44.82 | 45.34 | 42.96 | 43.55 | -1.19 | -2.66% | 167,627 |
| Jan 15, 2025 | 45.39 | 45.77 | 44.27 | 44.74 | -0.42 | -0.93% | 209,933 |
| Jan 14, 2025 | 45.51 | 46.24 | 44.97 | 45.16 | -0.54 | -1.18% | 94,735 |
| Jan 13, 2025 | 45.84 | 46.52 | 44.99 | 45.70 | -0.24 | -0.52% | 175,600 |
| Jan 10, 2025 | 45.68 | 47.08 | 45.46 | 45.94 | 0.87 | 1.93% | 179,803 |
| Jan 8, 2025 | 45.25 | 45.65 | 44.69 | 45.07 | -0.29 | -0.64% | 97,618 |
| Jan 7, 2025 | 44.06 | 45.74 | 43.74 | 45.36 | 1.29 | 2.93% | 118,741 |
| Jan 6, 2025 | 46.17 | 46.37 | 43.94 | 44.07 | -1.62 | -3.55% | 109,164 |
| Jan 3, 2025 | 46.96 | 46.96 | 45.32 | 45.69 | -0.82 | -1.76% | 88,717 |
| Jan 2, 2025 | 43.30 | 46.65 | 43.30 | 46.51 | 3.22 | 7.44% | 148,300 |
| Dec 31, 2024 | 42.58 | 43.70 | 42.58 | 43.29 | 0.67 | 1.57% | 83,229 |
| Dec 30, 2024 | 43.16 | 43.83 | 42.51 | 42.62 | -1.25 | -2.85% | 157,800 |
| Dec 27, 2024 | 43.98 | 44.78 | 43.09 | 43.87 | -0.24 | -0.54% | 142,906 |
| Dec 26, 2024 | 44.51 | 44.98 | 43.79 | 44.11 | -0.41 | -0.92% | 63,946 |
| Dec 24, 2024 | 44.40 | 45.01 | 43.57 | 44.52 | 0.13 | 0.29% | 48,948 |
| Dec 23, 2024 | 42.53 | 44.52 | 42.53 | 44.39 | 1.83 | 4.30% | 116,419 |
| Dec 20, 2024 | 42.63 | 43.97 | 42.55 | 42.56 | -0.22 | -0.51% | 102,600 |
| Dec 19, 2024 | 42.68 | 43.38 | 42.45 | 42.78 | 0.43 | 1.02% | 128,600 |
| Dec 18, 2024 | 43.21 | 43.58 | 42.02 | 42.35 | -0.82 | -1.90% | 222,607 |
| Dec 17, 2024 | 43.26 | 43.88 | 42.19 | 43.17 | -0.61 | -1.39% | 139,314 |