Navios Maritime Partners L.P. (NMM) NYSE

48.94

+0.91(+1.89%)

Updated at September 08 02:48PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202547.8648.0348.0348.547.69153,800
September 04, 202547.6347.9347.9348.7647.56107,800
September 03, 202546.9547.7847.7848.0346.88166,600
September 02, 202546.746.8746.8747.1846.48110,800
August 29, 202546.8646.7946.7947.3646.2388,708
August 28, 202546.8946.9646.9647.4746.267,100
August 27, 202547.146.9446.9447.3846.8838,400
August 26, 202546.4747.1847.1847.4346.25111,712
August 25, 202546.9446.5346.5346.9446.2677,320
August 22, 202546.546.8146.8147.8446.5229,955
August 21, 202547.3346.746.748.0946.04308,746
August 20, 202542.944.7544.7544.8342.9107,525
August 19, 202543.7943.1243.1243.9142.89104,417
August 18, 202543.3443.8243.8243.8242.7775,343
August 15, 202543.66434343.684360,830
August 14, 202543.943.3443.3444.2943.3160,200
August 13, 202544.29444444.7943.78124,893
August 12, 202543.6644.1544.1544.3643.663,311
August 11, 202544.0743.5843.5844.2843.2187,538
August 08, 202544.3844.344.344.9644.1444,245
August 07, 202545.2344.2544.2545.2343.89138,348
August 06, 202544.544.9544.9545.8644.33132,787
August 05, 202544.344.244.245.0843.57226,214
August 04, 202541.8644.0944.0944.1641.86101,367
August 01, 202541.0641.741.741.940.893,803
July 31, 202541.341.0341.0341.7340.8757,600
July 30, 202542.2141.3241.3242.2240.9164,700
July 29, 202542.642.4242.4242.9341.9368,116
July 28, 202542.8442.8842.8842.9942.4744,545
July 25, 202542.6942.8142.8143.1242.3895,000
July 24, 202542.4142.8242.8243.3342.33134,300
July 23, 202541.2942.3442.3442.7841.29155,754
July 22, 202540.2141.0541.0541.3840.21131,814
July 21, 202540.87404040.9139.995,700
July 18, 202541.0340.7140.7141.2740.550,700
July 17, 202539.4841414139.1197,592
July 16, 20253939.3339.3339.8438.7757,711
July 15, 202540.0339.1239.1240.0339.0347,116
July 14, 20254039.8239.8240.1239.4943,042
July 11, 202538.840.140.140.338.880,700
July 10, 202537.6638.6938.6939.4337.66106,432
July 09, 202538.6237.637.638.737.4299,545
July 08, 20253938.6338.6339.4838.5397,300
July 07, 202538.1138.6538.6539.5238.09104,047
July 03, 202538.238.6338.6338.7738.229,971
July 02, 202537.7138.138.138.537.6953,000
July 01, 202537.6537.5137.5137.8836.8866,324
June 30, 202537.4737.6837.6838.136.62123,100
June 27, 202538.0137.7637.7638.5837.5666,100
June 26, 202538.7538.0938.0939.1938.0270,807
June 25, 202538.1838.9238.9239.4138.1854,348
June 24, 202539.1138.3938.3939.3438.3266,500
June 23, 202540.1139.2339.2340.3938.9370,573
June 20, 202540.6340.0240.0240.9939.9183,500
June 18, 202540.840.7840.7841.4140.51111,900
June 17, 20254040.640.640.9839.8799,500
June 16, 202541.3240.2940.2942.4940.24117,642
June 13, 202540.3641.3941.3941.5639.8295,423
June 12, 202538.6339.0339.0339.6538.41126,133
June 11, 202538.3738.6938.6938.8638.08111,000