Navios Maritime Holdings Inc. - NM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 13, 2023	2.27	2.27	2.27	2.28	2.27	43,639
December 12, 2023	2.25	2.29	2.29	2.29	2.25	149,520
December 11, 2023	2.25	2.26	2.26	2.27	2.24	205,947
December 08, 2023	2.24	2.25	2.25	2.25	2.24	21,896
December 07, 2023	2.24	2.25	2.25	2.25	2.24	70,962
December 06, 2023	2.24	2.24	2.24	2.25	2.24	117,612
December 05, 2023	2.25	2.25	2.25	2.25	2.24	253,587
December 04, 2023	2.25	2.25	2.25	2.26	2.24	198,001
December 01, 2023	2.23	2.25	2.25	2.25	2.23	152,446
November 30, 2023	2.23	2.24	2.24	2.25	2.23	99,328
November 29, 2023	2.26	2.24	2.24	2.26	2.22	210,814
November 28, 2023	2.25	2.25	2.25	2.27	2.24	51,273
November 27, 2023	2.24	2.26	2.26	2.27	2.24	93,764
November 24, 2023	2.25	2.24	2.24	2.25	2.24	15,144
November 22, 2023	2.23	2.25	2.25	2.25	2.23	46,812
November 21, 2023	2.23	2.24	2.24	2.24	2.22	144,157
November 20, 2023	2.23	2.24	2.24	2.24	2.22	1.09M
November 17, 2023	2.22	2.24	2.24	2.32	2.22	294,427
November 16, 2023	2.23	2.24	2.24	2.24	2.23	14,070
November 15, 2023	2.22	2.24	2.24	2.24	2.22	882,239
November 14, 2023	2.21	2.22	2.22	2.24	2.21	216,813
November 13, 2023	2.22	2.22	2.22	2.23	2.21	107,793
November 10, 2023	2.22	2.23	2.23	2.23	2.21	45,600
November 09, 2023	2.21	2.22	2.22	2.24	2.21	264,648
November 08, 2023	2.21	2.21	2.21	2.22	2.21	97,163
November 07, 2023	2.23	2.22	2.22	2.23	2.21	177,672
November 06, 2023	2.22	2.22	2.22	2.23	2.21	126,577
November 03, 2023	2.21	2.22	2.22	2.23	2.21	85,261
November 02, 2023	2.21	2.23	2.23	2.24	2.21	136,834
November 01, 2023	2.2	2.22	2.22	2.22	2.2	57,595
October 31, 2023	2.21	2.21	2.21	2.23	2.2	400,395
October 30, 2023	2.2	2.2	2.2	2.22	2.2	234,104
October 27, 2023	2.21	2.21	2.21	2.21	2.2	394,143
October 26, 2023	2.2	2.21	2.21	2.21	2.19	315,695
October 25, 2023	2.2	2.2	2.2	2.21	2.2	1.08M
October 24, 2023	2.21	2.2	2.2	2.21	2.2	727,151
October 23, 2023	2.21	2.2	2.2	2.22	2.2	2.16M
October 20, 2023	1.84	1.89	1.89	1.94	1.82	48,371
October 19, 2023	1.84	1.85	1.85	1.87	1.82	137,769
October 18, 2023	1.85	1.82	1.82	1.88	1.8	56,481
October 17, 2023	1.85	1.88	1.88	1.91	1.85	56,428
October 16, 2023	1.85	1.88	1.88	1.89	1.84	122,673
October 13, 2023	1.86	1.87	1.87	1.89	1.85	27,150
October 12, 2023	1.88	1.87	1.87	1.92	1.86	24,252
October 11, 2023	1.88	1.89	1.89	1.91	1.85	9,597
October 10, 2023	1.86	1.88	1.88	1.93	1.86	15,873
October 09, 2023	1.89	1.89	1.89	1.93	1.86	21,265
October 06, 2023	1.87	1.9	1.9	1.93	1.87	7,920
October 05, 2023	1.87	1.89	1.89	1.93	1.87	44,598
October 04, 2023	1.93	1.87	1.87	1.93	1.84	23,664
October 03, 2023	2.01	1.97	1.97	2.01	1.87	125,845
October 02, 2023	1.98	2	2	2.04	1.92	99,153
September 29, 2023	2	2	2	2	1.93	89,122
September 28, 2023	1.91	1.98	1.98	1.99	1.9	62,197
September 27, 2023	1.88	1.89	1.89	1.9	1.85	160,358
September 26, 2023	1.88	1.87	1.87	1.94	1.83	339,433
September 25, 2023	1.89	1.87	1.87	1.92	1.86	76,867
September 22, 2023	1.91	1.91	1.91	1.97	1.89	126,386
September 21, 2023	1.93	1.9	1.9	1.93	1.83	78,099
September 20, 2023	2.01	1.93	1.93	2.04	1.92	74,084

Navios Maritime Holdings Inc. (NM) NYSE