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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.92	52.3	52.3	52.98	52.04	140,207
November 20, 2025	53.38	52.61	52.61	54.12	52.36	119,105
November 19, 2025	52.69	52.92	52.92	53.84	52.15	141,000
November 18, 2025	53.3	52.91	52.91	53.45	50.49	221,600
November 17, 2025	52.72	53.28	53.28	54.52	52.51	222,204
November 14, 2025	52.39	52.48	52.48	52.78	51	135,300
November 13, 2025	51.93	52.58	52.58	53.29	51.9	119,900
November 12, 2025	51.12	51.94	51.94	52.05	51.12	111,900
November 11, 2025	50.85	51.02	51.02	51.36	50.51	112,100
November 10, 2025	49.11	50.39	50.39	50.7	48.93	159,635
November 07, 2025	48.83	48.53	48.53	49.11	48.1	102,400
November 06, 2025	48.5	48.93	48.93	49.52	47.9	102,800
November 05, 2025	48.19	48.43	48.43	49.3	47.99	61,428
November 04, 2025	47.77	48	48	48.18	47.47	73,128
November 03, 2025	49.2	48.5	48.5	49.33	48.5	54,443
October 31, 2025	47.96	49.14	49.14	49.29	47.83	152,720
October 30, 2025	47.27	47.74	47.74	47.81	47.13	65,100
October 29, 2025	46.39	47.21	47.21	47.74	46.39	90,105
October 28, 2025	46.01	46.32	46.32	46.52	45.66	55,904
October 27, 2025	46.26	46.12	46.12	46.7	45.77	54,200
October 24, 2025	46.32	45.84	45.84	47	45.72	54,408
October 23, 2025	46.17	46.67	46.67	47.1	45.9	181,921
October 22, 2025	44.67	45.84	45.84	46.1	44.67	155,200
October 21, 2025	45.81	45	45	45.82	44.94	126,020
October 20, 2025	45.8	45.8	45.8	46.17	45.47	65,108
October 17, 2025	44.59	45.47	45.47	45.47	44.35	103,902
October 16, 2025	44.4	44.4	44.4	45.3	44.27	56,376
October 15, 2025	44.1	44.44	44.44	44.87	44.1	66,341
October 14, 2025	44.12	44.01	44.01	44.51	43.49	157,400
October 13, 2025	43.8	44.99	44.99	45.5	43.8	144,500
October 10, 2025	43.9	43.46	43.46	45.03	43.02	175,700
October 09, 2025	44.6	43.94	43.94	44.88	43.87	55,300
October 08, 2025	44.8	44.65	44.65	44.97	44.21	44,205
October 07, 2025	44.05	44.79	44.79	44.86	43.39	89,832
October 06, 2025	44.75	44.57	44.57	44.95	44.25	95,900
October 03, 2025	44.5	44.8	44.8	45.54	44.36	70,100
October 02, 2025	45.25	44.34	44.34	45.41	44.22	93,312
October 01, 2025	44.5	45.33	45.33	45.9	44.06	96,840
September 30, 2025	45.61	45.05	45.05	46.07	44.65	115,500
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

Navios Maritime Partners L.P. (NMM) NYSE