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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	37.47	37.68	37.68	38.1	36.62	123,100
June 27, 2025	38.01	37.76	37.76	38.58	37.56	66,100
June 26, 2025	38.75	38.09	38.09	39.19	38.02	70,807
June 25, 2025	38.18	38.92	38.92	39.41	38.18	54,348
June 24, 2025	39.11	38.39	38.39	39.34	38.32	66,500
June 23, 2025	40.11	39.23	39.23	40.39	38.93	70,573
June 20, 2025	40.63	40.02	40.02	40.99	39.91	83,500
June 18, 2025	40.8	40.78	40.78	41.41	40.51	111,900
June 17, 2025	40	40.6	40.6	40.98	39.87	99,500
June 16, 2025	41.32	40.29	40.29	42.49	40.24	117,642
June 13, 2025	40.36	41.39	41.39	41.56	39.8	295,423
June 12, 2025	38.63	39.03	39.03	39.65	38.41	126,133
June 11, 2025	38.37	38.69	38.69	38.86	38.08	111,000
June 10, 2025	39.31	38.37	38.37	39.35	38.22	169,287
June 09, 2025	39.18	38.99	38.99	39.68	38.82	154,122
June 06, 2025	39.5	39.24	39.24	40.35	38.8	75,500
June 05, 2025	39.52	39.34	39.34	40.02	39.25	50,100
June 04, 2025	39.75	39.48	39.48	40.17	39.45	48,700
June 03, 2025	39.39	39.57	39.57	39.99	38.94	63,900
June 02, 2025	39.31	39.49	39.49	39.6	39.06	31,997
May 30, 2025	38.89	39.17	39.17	39.41	38.5	82,724
May 29, 2025	39.37	39.02	39.02	39.9	38.89	34,200
May 28, 2025	38.97	38.88	38.88	39.26	38.63	41,300
May 27, 2025	39.16	39.12	39.12	39.64	38.63	44,600
May 23, 2025	37.85	38.86	38.86	38.94	37.81	80,030
May 22, 2025	39.11	38.34	38.34	39.51	38.23	54,740
May 21, 2025	39.48	39.3	39.3	40.28	39.1	66,588
May 20, 2025	40.37	40.1	40.1	40.53	39.98	48,506
May 19, 2025	40.49	40.23	40.23	41.39	40.11	92,332
May 16, 2025	40.76	40.97	40.97	41.47	40.64	83,557
May 15, 2025	40.09	40.12	40.12	40.82	40.09	65,608
May 14, 2025	39.77	40.36	40.36	41.49	39.45	137,600
May 13, 2025	38.97	39.67	39.67	40.51	38.97	151,420
May 12, 2025	38.11	38.62	38.62	40	38.01	120,100
May 09, 2025	37	36.98	36.98	37.34	36.61	57,034
May 08, 2025	36.14	36.87	36.82	37.4	35.93	99,300
May 07, 2025	35.85	35.99	35.94	36.5	35.05	108,540
May 06, 2025	35.8	35.55	35.5	36.8	35.03	101,300
May 05, 2025	35.23	36.37	36.32	37.1	35.2	122,332
May 02, 2025	35.02	35.42	35.42	35.64	34.75	71,886
May 01, 2025	34.17	34.47	34.47	35.47	34.17	56,500
April 30, 2025	33.59	34.31	34.31	34.51	33.2	56,719
April 29, 2025	33.78	33.91	33.91	34.34	33.64	98,488
April 28, 2025	34.47	33.93	33.93	34.85	33.67	54,700
April 25, 2025	34.09	34.28	34.28	34.71	34.03	70,834
April 24, 2025	33.61	34.25	34.25	34.33	33.21	102,097
April 23, 2025	32.39	33.45	33.45	33.69	32.39	116,445
April 22, 2025	32.35	31.95	31.95	32.57	31.75	68,211
April 21, 2025	32.25	32.03	32.03	32.3	31.13	111,706
April 17, 2025	32.82	32.58	32.58	33.18	32.5	125,100
April 16, 2025	32.35	32.55	32.55	33.15	32.1	57,720
April 15, 2025	32.9	32.65	32.65	33.49	32.39	103,262
April 14, 2025	32	33.27	33.27	33.73	32	224,900
April 11, 2025	30.99	31.73	31.73	32.38	30.99	347,437
April 10, 2025	31	31	31	31.4	30.01	269,423
April 09, 2025	29.32	31.3	31.3	32.72	28.37	468,700
April 08, 2025	32.24	29.54	29.54	32.92	29.02	275,777
April 07, 2025	29.36	31.35	31.35	33	29.25	589,528
April 04, 2025	32.47	31.41	31.41	32.5	29.79	569,538
April 03, 2025	37.97	35.06	35.06	38.31	35	246,219

Navios Maritime Partners L.P. (NMM) NYSE