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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.35	68.26	68.26	69.85	65.5	289,356
February 19, 2026	66	66.59	66.59	68.33	65.16	341,555
February 18, 2026	62.86	64.54	64.54	65.32	62.86	226,000
February 17, 2026	62.2	62.23	62.23	63.56	61.73	169,316
February 13, 2026	60.43	61.94	61.94	62.74	60.43	161,938
February 12, 2026	62.4	60.33	60.33	62.46	60.21	209,300
February 11, 2026	61.82	62.36	62.36	63.47	61.82	145,600
February 10, 2026	61.96	61.38	61.38	62.19	61.25	87,249
February 09, 2026	60.13	61.82	61.82	62.01	60.1	132,200
February 06, 2026	59.01	60.22	60.22	60.61	59	77,008
February 05, 2026	58.91	58.9	58.9	60.2	58.8	87,700
February 04, 2026	61.09	59.54	59.54	61.67	58.88	154,130
February 03, 2026	59.73	61.02	61.02	61.82	59.71	141,200
February 02, 2026	59.36	59.61	59.61	60.2	59.02	123,000
January 30, 2026	60.14	59.81	59.81	60.64	59.3	254,318
January 29, 2026	59.99	59.94	59.94	60.3	59	64,118
January 28, 2026	59.38	59.65	59.65	60.07	58.84	113,657
January 27, 2026	58.3	58.9	58.9	59.63	58.3	108,211
January 26, 2026	57.5	58.1	58.1	58.71	57.5	91,721
January 23, 2026	56.99	57.38	57.38	58.35	56.99	60,614
January 22, 2026	57	56.62	56.62	57.35	56.43	74,046
January 21, 2026	56.29	56.81	56.81	57.31	56.17	55,900
January 20, 2026	55.16	56.02	56.02	56.72	55.16	86,723
January 16, 2026	57	55.43	55.43	57.44	55.1	86,300
January 15, 2026	56.79	56.94	56.94	57.45	56.13	107,100
January 14, 2026	56.49	57.08	57.08	57.7	56.16	151,600
January 13, 2026	55.85	56.02	56.02	56.43	55.59	81,235
January 12, 2026	55.57	55.43	55.43	56.32	55.26	98,200
January 09, 2026	55.85	55.57	55.57	56.65	55.16	89,600
January 08, 2026	56	55.93	55.93	56.67	55.23	140,761
January 07, 2026	54	55.44	55.44	55.93	53.63	148,643
January 06, 2026	51.48	53.19	53.19	53.91	51.48	188,726
January 05, 2026	51.76	51.12	51.12	52.25	50.93	88,017
January 02, 2026	52.24	51.39	51.39	52.65	51.21	133,000
December 31, 2025	52.2	52.43	52.43	52.6	51.62	48,500
December 30, 2025	53.06	52.35	52.35	53.06	52.03	48,249
December 29, 2025	51.84	52.78	52.78	52.8	51.68	80,200
December 26, 2025	51.59	52.09	52.09	52.19	51.01	50,438
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

Navios Maritime Partners L.P. (NMM) NYSE