Navios Maritime Partners ... (NMM)
NYSE: NMM
· Real-Time Price · USD
43.39
0.05 (0.12%)
At close: Aug 15, 2025, 12:45 PM
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.90 | 44.29 | 43.30 | 43.34 | 43.34 | -1.50% | 160,132 |
| 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 |
| Aug 6, 2025 | 44.50 | 45.86 | 44.33 | 44.95 | 44.90 | 1.70% | 132,787 |
| Aug 5, 2025 | 44.30 | 45.08 | 43.57 | 44.20 | 44.15 | 0.25% | 226,214 |
| Aug 4, 2025 | 41.86 | 44.19 | 41.66 | 44.09 | 44.04 | 5.73% | 141,504 |
| Aug 1, 2025 | 41.06 | 41.90 | 40.80 | 41.70 | 41.65 | 1.63% | 93,803 |
| Jul 31, 2025 | 41.30 | 41.73 | 40.87 | 41.03 | 40.98 | -0.70% | 57,600 |
| Jul 30, 2025 | 42.21 | 42.22 | 40.91 | 41.32 | 41.27 | -2.59% | 64,700 |
| Jul 29, 2025 | 42.60 | 42.93 | 41.93 | 42.42 | 42.37 | -1.07% | 68,116 |
| Jul 28, 2025 | 42.84 | 42.99 | 42.47 | 42.88 | 42.83 | 0.16% | 44,545 |
| Jul 25, 2025 | 42.69 | 43.12 | 42.38 | 42.81 | 42.76 | -0.02% | 95,000 |
| Jul 24, 2025 | 42.41 | 43.33 | 42.33 | 42.82 | 42.77 | 1.13% | 134,300 |
| Jul 23, 2025 | 41.29 | 42.78 | 41.29 | 42.34 | 42.29 | 3.14% | 155,754 |
| Jul 22, 2025 | 40.21 | 41.38 | 40.21 | 41.05 | 41.00 | 2.62% | 131,814 |
| Jul 21, 2025 | 40.87 | 40.91 | 39.90 | 40.00 | 39.95 | -1.74% | 95,700 |
| Jul 18, 2025 | 41.03 | 41.27 | 40.50 | 40.71 | 40.66 | -0.71% | 50,700 |