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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	39	39.84	39.84	39.96	38.96	64,757
April 01, 2025	39.12	39.38	39.38	39.87	38.48	67,428
March 31, 2025	38.57	39.22	39.22	39.79	37.85	104,400
March 28, 2025	39.1	38.89	38.89	39.7	38.62	87,136
March 27, 2025	39.5	39.24	39.24	39.81	39.11	58,400
March 26, 2025	40.22	39.59	39.59	40.68	39.42	99,526
March 25, 2025	40.83	40.31	40.31	40.83	40.27	36,633
March 24, 2025	40.46	40.24	40.24	41.43	40.07	76,700
March 21, 2025	40.7	40.13	40.13	40.74	39.99	67,400
March 20, 2025	39.83	40.79	40.79	41.54	39.83	70,300
March 19, 2025	39.83	40.08	40.08	40.38	39.49	83,000
March 18, 2025	40.76	39.91	39.91	41.52	39.81	65,900
March 17, 2025	39.94	40.74	40.74	41.52	39.9	82,500
March 14, 2025	39.32	40.14	40.14	40.39	39	78,900
March 13, 2025	39.89	39.21	39.21	40.09	39.21	47,464
March 12, 2025	38.7	39.71	39.71	40.25	38.7	101,560
March 11, 2025	38.86	38.53	38.53	39.11	37.75	81,100
March 10, 2025	40.3	39.1	39.1	40.3	38.83	73,757
March 07, 2025	40.01	40.72	40.72	41.2	40.01	76,845
March 06, 2025	39.92	40.25	40.25	40.95	39.92	68,800
March 05, 2025	39.8	39.92	39.92	40.09	39.23	57,352
March 04, 2025	39.19	39.76	39.76	40.19	37.87	127,334
March 03, 2025	40.95	39.6	39.6	41.06	39.31	135,433
February 28, 2025	40.9	40.95	40.95	41.31	40.01	78,447
February 27, 2025	42.71	40.91	40.91	42.71	40.8	104,300
February 26, 2025	43.01	42.67	42.67	43.54	42.26	64,397
February 25, 2025	42.89	42.49	42.49	43.94	42.07	81,200
February 24, 2025	43.57	43.23	43.23	43.67	42.82	108,459
February 21, 2025	44.93	43.68	43.68	45.19	43.6	86,000
February 20, 2025	44.27	45.03	45.03	45.29	44.27	58,900
February 19, 2025	44.75	44.81	44.81	45.65	44.62	142,941
February 18, 2025	43.99	45.25	45.25	45.41	43.99	114,427
February 14, 2025	44.03	44	44	45.32	43.01	156,859
February 13, 2025	44.2	43.92	43.92	44.2	42.22	111,300

Navios Maritime Partners L.P. (NMM) NYSE