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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	47.55	46.19	46.19	47.55	46.02	208,300
September 26, 2025	48.15	47.76	47.76	48.29	47.54	133,200
September 25, 2025	48.41	47.66	47.66	48.41	47.56	156,433
September 24, 2025	48.39	48.61	48.61	49.12	48.39	129,200
September 23, 2025	47.53	48.37	48.37	48.61	47.53	96,545
September 22, 2025	48.1	47.33	47.33	48.19	47.3	127,800
September 19, 2025	49.26	48.24	48.24	49.26	48.21	109,000
September 18, 2025	48.88	49.16	49.16	49.39	48.31	69,800
September 17, 2025	48.11	48.42	48.42	48.92	48	94,600
September 16, 2025	49.33	48.35	48.35	49.33	48.26	49,200
September 15, 2025	48.21	49.07	49.07	49.59	48.21	266,509
September 12, 2025	47.94	48.1	48.1	48.77	47.94	91,145
September 11, 2025	48.12	48	48	48.52	47.11	70,539
September 10, 2025	49	48.12	48.12	49.15	47.64	119,206
September 09, 2025	49.27	49	49	49.5	48.6	81,900
September 08, 2025	48.02	49.19	49.19	49.27	48.02	115,628
September 05, 2025	47.86	48.03	48.03	48.5	47.69	153,800
September 04, 2025	47.63	47.93	47.93	48.76	47.56	107,800
September 03, 2025	46.95	47.78	47.78	48.03	46.88	166,600
September 02, 2025	46.7	46.87	46.87	47.18	46.48	110,800
August 29, 2025	46.86	46.79	46.79	47.36	46.23	88,708
August 28, 2025	46.89	46.96	46.96	47.47	46.2	67,100
August 27, 2025	47.1	46.94	46.94	47.38	46.88	38,400
August 26, 2025	46.47	47.18	47.18	47.43	46.25	111,712
August 25, 2025	46.94	46.53	46.53	46.94	46.26	77,320
August 22, 2025	46.5	46.81	46.81	47.84	46.5	229,955
August 21, 2025	47.33	46.7	46.7	48.09	46.04	308,746
August 20, 2025	42.9	44.75	44.75	44.83	42.9	107,525
August 19, 2025	43.79	43.12	43.12	43.91	42.89	104,417
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

Navios Maritime Partners L.P. (NMM) NYSE