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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	43.34	43.82	43.82	43.82	42.77	75,343
August 15, 2025	43.66	43	43	43.68	43	60,830
August 14, 2025	43.9	43.34	43.34	44.29	43.3	160,200
August 13, 2025	44.29	44	44	44.79	43.78	124,893
August 12, 2025	43.66	44.15	44.15	44.36	43.6	63,311
August 11, 2025	44.07	43.58	43.58	44.28	43.21	87,538
August 08, 2025	44.38	44.3	44.3	44.96	44.14	44,245
August 07, 2025	45.23	44.25	44.25	45.23	43.89	138,348
August 06, 2025	44.5	44.95	44.95	45.86	44.33	132,787
August 05, 2025	44.3	44.2	44.2	45.08	43.57	226,214
August 04, 2025	41.86	44.09	44.09	44.16	41.86	101,367
August 01, 2025	41.06	41.7	41.7	41.9	40.8	93,803
July 31, 2025	41.3	41.03	41.03	41.73	40.87	57,600
July 30, 2025	42.21	41.32	41.32	42.22	40.91	64,700
July 29, 2025	42.6	42.42	42.42	42.93	41.93	68,116
July 28, 2025	42.84	42.88	42.88	42.99	42.47	44,545
July 25, 2025	42.69	42.81	42.81	43.12	42.38	95,000
July 24, 2025	42.41	42.82	42.82	43.33	42.33	134,300
July 23, 2025	41.29	42.34	42.34	42.78	41.29	155,754
July 22, 2025	40.21	41.05	41.05	41.38	40.21	131,814
July 21, 2025	40.87	40	40	40.91	39.9	95,700
July 18, 2025	41.03	40.71	40.71	41.27	40.5	50,700
July 17, 2025	39.48	41	41	41	39.11	97,592
July 16, 2025	39	39.33	39.33	39.84	38.77	57,711
July 15, 2025	40.03	39.12	39.12	40.03	39.03	47,116
July 14, 2025	40	39.82	39.82	40.12	39.49	43,042
July 11, 2025	38.8	40.1	40.1	40.3	38.8	80,700
July 10, 2025	37.66	38.69	38.69	39.43	37.66	106,432
July 09, 2025	38.62	37.6	37.6	38.7	37.42	99,545
July 08, 2025	39	38.63	38.63	39.48	38.53	97,300
July 07, 2025	38.11	38.65	38.65	39.52	38.09	104,047
July 03, 2025	38.2	38.63	38.63	38.77	38.2	29,971
July 02, 2025	37.71	38.1	38.1	38.5	37.69	53,000
July 01, 2025	37.65	37.51	37.51	37.88	36.88	66,324
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

Navios Maritime Partners L.P. (NMM) NYSE