Navios Maritime Partners L.P. (NMM)

AI Score

Unlock

31.57

0.57 (1.84%)

At close: Apr 11, 2025, 3:59 PM

31.92

1.14%

After-hours: Apr 11, 2025, 05:30 PM EDT

Navios Maritime Partners L.P. Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	31.00	31.00	31.40	31.40	30.01	30.01	31.00	31.00	-0.96%	269,423
Apr 9, 2025	29.32	29.32	32.72	32.72	28.37	28.37	31.30	31.30	5.96%	468,700
Apr 8, 2025	32.24	32.24	32.92	32.92	29.02	29.02	29.54	29.54	-5.77%	275,777
Apr 7, 2025	29.36	29.36	33.00	33.00	29.25	29.25	31.35	31.35	-0.19%	589,528
Apr 4, 2025	32.47	32.47	32.50	32.50	29.79	29.79	31.41	31.41	-10.41%	569,538
Apr 3, 2025	37.97	37.97	38.31	38.31	35.00	35.00	35.06	35.06	-12.00%	246,219
Apr 2, 2025	39.00	39.00	39.96	39.96	38.96	38.96	39.84	39.84	1.17%	64,800
Apr 1, 2025	39.12	39.12	39.87	39.87	38.48	38.48	39.38	39.38	0.41%	67,428
Mar 31, 2025	38.57	38.57	39.79	39.79	37.85	37.85	39.22	39.22	0.85%	104,400
Mar 28, 2025	39.10	39.10	39.70	39.70	38.62	38.62	38.89	38.89	-0.89%	87,136
Mar 27, 2025	39.50	39.50	39.81	39.81	39.11	39.11	39.24	39.24	-0.88%	58,400
Mar 26, 2025	40.22	40.22	40.68	40.68	39.42	39.42	39.59	39.59	-1.79%	99,526
Mar 25, 2025	40.83	40.83	40.83	40.83	40.27	40.27	40.31	40.31	0.17%	36,633
Mar 24, 2025	40.46	40.46	41.43	41.43	40.07	40.07	40.24	40.24	0.27%	76,700
Mar 21, 2025	40.70	40.70	40.74	40.74	39.99	39.99	40.13	40.13	-1.62%	67,400
Mar 20, 2025	39.83	39.83	41.54	41.54	39.83	39.83	40.79	40.79	1.77%	70,300
Mar 19, 2025	39.83	39.83	40.38	40.38	39.49	39.49	40.08	40.08	0.43%	83,000
Mar 18, 2025	40.76	40.76	41.52	41.52	39.81	39.81	39.91	39.91	-2.04%	65,900
Mar 17, 2025	39.94	39.94	41.52	41.52	39.90	39.90	40.74	40.74	1.49%	82,500
Mar 14, 2025	39.32	39.32	40.39	40.39	39.00	39.00	40.14	40.14	2.09%	78,900
Mar 13, 2025	39.95	39.95	40.09	40.09	39.21	39.21	39.32	39.32	-0.98%	49,746
Mar 12, 2025	38.70	38.70	40.25	40.25	38.70	38.70	39.71	39.71	3.06%	101,600
Mar 11, 2025	38.86	38.86	39.11	39.11	37.75	37.75	38.53	38.53	-1.46%	81,100
Mar 10, 2025	40.30	40.30	40.30	40.30	38.83	38.83	39.10	39.10	-3.98%	73,757
Mar 7, 2025	40.01	40.01	41.20	41.20	40.01	40.01	40.72	40.72	1.17%	76,845
Mar 6, 2025	39.92	39.92	40.95	40.95	39.92	39.92	40.25	40.25	0.83%	68,800
Mar 5, 2025	39.80	39.80	40.09	40.09	39.23	39.23	39.92	39.92	0.40%	57,352
Mar 4, 2025	39.19	39.19	40.19	40.19	37.87	37.87	39.76	39.76	0.40%	127,334
Mar 3, 2025	40.95	40.95	41.06	41.06	39.31	39.31	39.60	39.60	-3.30%	135,433
Feb 28, 2025	40.90	40.90	41.31	41.31	40.01	40.01	40.95	40.95	0.10%	78,447
Feb 27, 2025	42.71	42.71	42.71	42.71	40.80	40.80	40.91	40.91	-4.12%	104,300
Feb 26, 2025	43.01	43.01	43.54	43.54	42.26	42.26	42.67	42.67	0.42%	69,400
Feb 25, 2025	42.89	42.89	43.94	43.94	42.07	42.07	42.49	42.49	-1.71%	81,200
Feb 24, 2025	43.57	43.57	43.67	43.67	42.82	42.82	43.23	43.23	-1.03%	108,600
Feb 21, 2025	44.93	44.93	45.19	45.19	43.60	43.60	43.68	43.68	-3.00%	86,000
Feb 20, 2025	44.27	44.27	45.29	45.29	44.27	44.27	45.03	45.03	0.49%	58,900
Feb 19, 2025	44.75	44.75	45.65	45.65	44.62	44.62	44.81	44.81	-0.97%	153,900
Feb 18, 2025	43.99	43.99	45.41	45.41	43.99	43.99	45.25	45.25	2.84%	114,427
Feb 14, 2025	44.03	44.03	45.35	45.35	43.00	43.00	44.00	44.00	0.18%	162,200
Feb 13, 2025	44.20	44.20	44.20	44.20	42.22	42.22	43.92	43.92	-0.50%	111,300
Feb 12, 2025	44.44	44.44	44.93	44.93	43.74	43.74	44.14	44.14	0.34%	128,800
Feb 11, 2025	43.95	43.95	44.36	44.36	42.71	42.71	43.99	43.99	0.50%	51,500
Feb 10, 2025	42.85	42.85	44.11	44.11	42.85	42.85	43.77	43.77	2.15%	80,400
Feb 7, 2025	43.68	43.63	43.90	43.85	42.60	42.55	42.85	42.80	-1.61%	35,400
Feb 6, 2025	44.26	44.21	44.82	44.77	43.52	43.47	43.55	43.50	-1.40%	97,232
Feb 5, 2025	43.84	43.79	44.99	44.94	43.81	43.76	44.17	44.12	1.26%	192,708
Feb 4, 2025	42.56	42.51	44.38	44.33	42.50	42.45	43.62	43.57	2.95%	105,700
Feb 3, 2025	42.17	42.12	42.69	42.64	40.87	40.82	42.37	42.32	0.47%	140,744
Jan 31, 2025	42.01	41.96	42.81	42.76	41.65	41.60	42.17	42.12	0.26%	122,400
Jan 30, 2025	41.68	41.63	42.46	42.41	41.61	41.56	42.06	42.01	1.52%	72,100