Navios Maritime Partners L.P. - NMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	51.61	51.26	51.26	51.73	51.25	33,300
December 23, 2025	50.9	51.61	51.61	51.75	50.53	118,219
December 22, 2025	49.9	51	51	51.21	49.9	81,300
December 19, 2025	50.02	50.09	50.09	50.46	49.76	119,000
December 18, 2025	50.27	50.02	50.02	50.6	49.86	52,900
December 17, 2025	50.88	50.53	50.53	50.88	49.83	97,923
December 16, 2025	50.42	50.49	50.49	51.23	50.36	88,024
December 15, 2025	51.05	50.64	50.64	51.3	50.46	137,917
December 12, 2025	51.88	51.14	51.14	52.18	51	122,202
December 11, 2025	52.56	51.58	51.58	52.64	51.5	137,068
December 10, 2025	52.53	52.62	52.62	53.65	51.99	96,500
December 09, 2025	54.61	52.98	52.98	54.73	52.76	163,811
December 08, 2025	55.6	54.94	54.94	56.19	54.8	97,400
December 05, 2025	54.84	55.51	55.51	55.76	54.62	159,100
December 04, 2025	55.76	55.17	55.17	56.2	54.95	49,262
December 03, 2025	54.6	55.81	55.81	56.44	54.6	144,913
December 02, 2025	53.62	54.37	54.37	54.61	53.22	76,700
December 01, 2025	54.2	53.71	53.71	55	53.51	92,802
November 28, 2025	53.58	54.4	54.4	54.8	53.5	149,900
November 26, 2025	53.14	53.39	53.39	53.59	52.52	89,200
November 25, 2025	53.55	52.9	52.9	53.55	52.69	73,107
November 24, 2025	52.4	53.08	53.08	53.4	52.3	92,100
November 21, 2025	52.92	52.3	52.3	52.98	52.04	140,207
November 20, 2025	53.38	52.61	52.61	54.12	52.36	119,105
November 19, 2025	52.69	52.92	52.92	53.84	52.15	141,000
November 18, 2025	53.3	52.91	52.91	53.45	50.49	221,600
November 17, 2025	52.72	53.28	53.28	54.52	52.51	222,204
November 14, 2025	52.39	52.48	52.48	52.78	51	135,300
November 13, 2025	51.93	52.58	52.58	53.29	51.9	119,900
November 12, 2025	51.12	51.94	51.94	52.05	51.12	111,900
November 11, 2025	50.85	51.02	51.02	51.36	50.51	112,100
November 10, 2025	49.11	50.39	50.39	50.7	48.93	159,635
November 07, 2025	48.83	48.53	48.53	49.11	48.1	102,400
November 06, 2025	48.5	48.93	48.93	49.52	47.9	102,800
November 05, 2025	48.19	48.43	48.43	49.3	47.99	61,428
November 04, 2025	47.77	48	48	48.18	47.47	73,128
November 03, 2025	49.2	48.5	48.5	49.33	48.5	54,443
October 31, 2025	47.96	49.14	49.14	49.29	47.83	152,720
October 30, 2025	47.27	47.74	47.74	47.81	47.13	65,100
October 29, 2025	46.39	47.21	47.21	47.74	46.39	90,105
October 28, 2025	46.01	46.32	46.32	46.52	45.66	55,904
October 27, 2025	46.26	46.12	46.12	46.7	45.77	54,200
October 24, 2025	46.32	45.84	45.84	47	45.72	54,408
October 23, 2025	46.17	46.67	46.67	47.1	45.9	181,921
October 22, 2025	44.67	45.84	45.84	46.1	44.67	155,200
October 21, 2025	45.81	45	45	45.82	44.94	126,020
October 20, 2025	45.8	45.8	45.8	46.17	45.47	65,108
October 17, 2025	44.59	45.47	45.47	45.47	44.35	103,902
October 16, 2025	44.4	44.4	44.4	45.3	44.27	56,376
October 15, 2025	44.1	44.44	44.44	44.87	44.1	66,341
October 14, 2025	44.12	44.01	44.01	44.51	43.49	157,400
October 13, 2025	43.8	44.99	44.99	45.5	43.8	144,500
October 10, 2025	43.9	43.46	43.46	45.03	43.02	175,700
October 09, 2025	44.6	43.94	43.94	44.88	43.87	55,300
October 08, 2025	44.8	44.65	44.65	44.97	44.21	44,205
October 07, 2025	44.05	44.79	44.79	44.86	43.39	89,832
October 06, 2025	44.75	44.57	44.57	44.95	44.25	95,900
October 03, 2025	44.5	44.8	44.8	45.54	44.36	70,100
October 02, 2025	45.25	44.34	44.34	45.41	44.22	93,312
October 01, 2025	44.5	45.33	45.33	45.9	44.06	96,840

Navios Maritime Partners L.P. (NMM) NYSE