Navios Maritime Partners L.P. (NMM)
NYSE: NMM · Real-Time Price · USD
38.62
+1.64 (4.43%)
At close: May 12, 2025, 4:00 PM
40.00
+1.38 (3.57%)
After-hours: May 12, 2025, 7:53 PM EDT
NMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 38.11 | 40.00 | 38.01 | 38.62 | 38.62 | 4.43% | 120,086 |
| May 9, 2025 | 37.00 | 37.34 | 36.61 | 36.98 | 36.98 | 0.30% | 61,043 |
| May 8, 2025 | 36.14 | 37.40 | 35.93 | 36.87 | 36.82 | 2.45% | 99,258 |
| May 7, 2025 | 35.85 | 36.50 | 35.05 | 35.99 | 35.94 | 1.24% | 108,540 |
| May 6, 2025 | 35.80 | 36.80 | 35.03 | 35.55 | 35.50 | -2.25% | 101,287 |
| May 5, 2025 | 35.23 | 37.10 | 35.20 | 36.37 | 36.32 | 2.68% | 122,332 |
| May 2, 2025 | 35.02 | 35.64 | 34.75 | 35.42 | 35.37 | 2.76% | 71,886 |
| May 1, 2025 | 34.17 | 35.47 | 34.17 | 34.47 | 34.42 | 0.47% | 56,491 |
| Apr 30, 2025 | 33.59 | 34.51 | 33.20 | 34.31 | 34.26 | 1.18% | 56,719 |
| Apr 29, 2025 | 33.78 | 34.34 | 33.64 | 33.91 | 33.86 | -0.06% | 98,488 |
| Apr 28, 2025 | 34.47 | 34.85 | 33.67 | 33.93 | 33.88 | -1.02% | 54,651 |
| Apr 25, 2025 | 34.09 | 34.71 | 34.03 | 34.28 | 34.23 | 0.09% | 70,834 |
| Apr 24, 2025 | 33.61 | 34.33 | 33.21 | 34.25 | 34.20 | 2.39% | 102,102 |
| Apr 23, 2025 | 32.39 | 33.69 | 32.39 | 33.45 | 33.41 | 4.69% | 116,445 |
| Apr 22, 2025 | 32.35 | 32.57 | 31.75 | 31.95 | 31.91 | -0.25% | 68,211 |
| Apr 21, 2025 | 32.25 | 32.30 | 31.13 | 32.03 | 31.99 | -1.69% | 111,706 |
| Apr 17, 2025 | 32.82 | 33.18 | 32.50 | 32.58 | 32.54 | 0.09% | 125,054 |
| Apr 16, 2025 | 32.35 | 33.15 | 32.10 | 32.55 | 32.51 | -0.31% | 57,720 |
| Apr 15, 2025 | 32.90 | 33.49 | 32.39 | 32.65 | 32.61 | -1.86% | 103,262 |
| Apr 14, 2025 | 32.00 | 33.73 | 32.00 | 33.27 | 33.23 | 4.85% | 224,858 |
| Apr 11, 2025 | 30.99 | 32.38 | 30.99 | 31.73 | 31.69 | 2.35% | 347,437 |
| Apr 10, 2025 | 31.00 | 31.40 | 30.01 | 31.00 | 30.96 | -0.96% | 372,108 |
| Apr 9, 2025 | 29.32 | 32.72 | 28.37 | 31.30 | 31.26 | 5.96% | 468,699 |
| Apr 8, 2025 | 32.24 | 32.92 | 29.02 | 29.54 | 29.50 | -5.77% | 275,777 |
| Apr 7, 2025 | 29.36 | 33.00 | 29.25 | 31.35 | 31.31 | -0.19% | 589,528 |
| Apr 4, 2025 | 32.47 | 32.50 | 29.79 | 31.41 | 31.37 | -10.41% | 569,538 |
| Apr 3, 2025 | 37.97 | 38.31 | 35.00 | 35.06 | 35.01 | -12.00% | 246,219 |
| Apr 2, 2025 | 39.00 | 39.96 | 38.96 | 39.84 | 39.79 | 1.17% | 64,757 |
| Apr 1, 2025 | 39.12 | 39.87 | 38.48 | 39.38 | 39.33 | 0.41% | 67,428 |
| Mar 31, 2025 | 38.57 | 39.79 | 37.85 | 39.22 | 39.17 | 0.85% | 104,395 |
| Mar 28, 2025 | 39.10 | 39.70 | 38.62 | 38.89 | 38.84 | -0.89% | 87,136 |
| Mar 27, 2025 | 39.50 | 39.81 | 39.11 | 39.24 | 39.19 | -0.88% | 58,376 |
| Mar 26, 2025 | 40.22 | 40.68 | 39.42 | 39.59 | 39.54 | -1.79% | 99,526 |
| Mar 25, 2025 | 40.83 | 40.83 | 40.27 | 40.31 | 40.26 | 0.17% | 36,633 |
| Mar 24, 2025 | 40.46 | 41.43 | 40.07 | 40.24 | 40.19 | 0.27% | 76,679 |
| Mar 21, 2025 | 40.70 | 40.75 | 39.99 | 40.13 | 40.08 | -1.62% | 67,384 |
| Mar 20, 2025 | 39.83 | 41.54 | 39.83 | 40.79 | 40.74 | 1.77% | 70,285 |
| Mar 19, 2025 | 39.83 | 40.38 | 39.50 | 40.08 | 40.03 | 0.43% | 82,977 |
| Mar 18, 2025 | 40.76 | 41.52 | 39.81 | 39.91 | 39.86 | -2.04% | 65,880 |
| Mar 17, 2025 | 39.94 | 41.52 | 39.90 | 40.74 | 40.69 | 1.49% | 82,497 |
| Mar 14, 2025 | 39.32 | 40.39 | 39.00 | 40.14 | 40.09 | 2.09% | 78,876 |
| Mar 13, 2025 | 39.95 | 40.09 | 39.21 | 39.32 | 39.27 | -0.98% | 49,746 |
| Mar 12, 2025 | 38.70 | 40.25 | 38.70 | 39.71 | 39.66 | 3.06% | 101,560 |
| Mar 11, 2025 | 38.86 | 39.11 | 37.75 | 38.53 | 38.48 | -1.46% | 81,088 |
| Mar 10, 2025 | 40.30 | 40.30 | 38.83 | 39.10 | 39.05 | -3.98% | 73,632 |
| Mar 7, 2025 | 40.01 | 41.20 | 40.01 | 40.72 | 40.67 | 1.17% | 76,845 |
| Mar 6, 2025 | 39.92 | 40.95 | 39.92 | 40.25 | 40.20 | 0.83% | 68,797 |
| Mar 5, 2025 | 39.80 | 40.09 | 39.23 | 39.92 | 39.87 | 0.40% | 57,352 |
| Mar 4, 2025 | 39.19 | 40.19 | 37.87 | 39.76 | 39.71 | 0.40% | 127,334 |
| Mar 3, 2025 | 40.95 | 41.06 | 39.31 | 39.60 | 39.55 | -3.30% | 135,433 |