Navios Maritime Partners LP Common Units Representing Limited Partner Interests (NMM)

Last Price87.09

Change+2.29 (2.70%)

NYSE · Last Trade: Nov 10th, 4:20 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Navios Maritime Partners LP Common Units Representing Limited Partner Interests (NMM)

Date Range:

2026-08-10 - 2026-11-10

Date	Open	High	Low	Close	Volume	Adjusted Close
11/09/2026	86.33	87.01	84.48	84.80	167,314	84.80
11/06/2026	84.02	85.77	83.71	85.33	253,630	85.27
11/05/2026	86.02	86.25	82.20	84.10	320,319	84.04
11/04/2026	90.01	90.20	84.42	85.58	371,308	85.52
11/03/2026	86.74	87.66	85.47	87.04	224,464	86.98
11/02/2026	89.75	90.76	86.63	86.74	206,868	86.68
10/30/2026	90.70	90.79	89.32	90.02	149,340	89.96
10/29/2026	89.64	92.09	88.55	91.03	92,795	90.97
10/28/2026	87.99	90.89	87.99	89.08	118,138	89.02
10/27/2026	88.13	89.78	87.97	88.15	129,413	88.09
10/26/2026	89.59	90.87	88.73	88.90	125,956	88.84
10/23/2026	88.58	89.69	88.21	89.37	49,815	89.31
10/22/2026	87.99	88.93	87.00	88.28	110,999	88.22
10/21/2026	88.00	88.78	87.75	88.30	126,343	88.24
10/20/2026	87.00	88.24	86.29	86.92	137,375	86.86
10/19/2026	88.50	89.78	86.44	87.52	204,104	87.46
10/16/2026	89.67	90.09	87.74	88.03	190,295	87.97
10/15/2026	90.82	91.81	87.61	89.19	253,206	89.13
10/14/2026	96.59	96.59	91.80	93.60	168,352	93.53
10/13/2026	96.60	97.00	95.89	96.60	107,718	96.53
10/12/2026	94.35	96.45	94.35	96.24	221,512	96.17
10/09/2026	91.64	93.52	91.31	93.06	180,650	92.99
10/08/2026	91.20	92.64	90.30	91.99	114,860	91.93
10/07/2026	91.14	92.48	90.55	90.78	92,832	90.72
10/06/2026	92.00	92.03	90.85	91.38	63,891	91.32
10/05/2026	93.26	94.45	92.55	92.63	109,530	92.56
10/02/2026	90.69	92.72	90.06	92.53	172,568	92.46
10/01/2026	89.28	92.07	89.00	91.65	352,133	91.59
9/30/2026	91.96	92.96	89.26	89.91	178,484	89.85
9/29/2026	89.83	91.21	89.83	90.99	75,396	90.93
9/28/2026	91.51	92.13	89.78	90.33	141,732	90.27
9/25/2026	90.16	92.06	89.60	91.51	227,355	91.45
9/24/2026	88.32	91.13	88.32	90.13	175,253	90.07
9/23/2026	89.07	89.10	87.25	87.94	146,108	87.88
9/22/2026	89.23	89.73	87.25	88.11	218,580	88.05
9/21/2026	93.10	93.48	90.88	91.10	140,289	91.04
9/18/2026	93.94	94.50	92.80	92.96	102,832	92.89
9/17/2026	93.83	95.00	92.07	93.71	185,284	93.64
9/16/2026	92.84	93.70	92.01	92.53	125,725	92.46
9/15/2026	92.50	93.37	91.46	92.84	283,601	92.77
9/14/2026	91.80	92.45	90.57	92.19	392,115	92.13
9/11/2026	92.22	92.87	91.77	92.35	280,689	92.29
9/10/2026	90.83	91.89	90.37	91.53	222,618	91.47
9/09/2026	90.88	91.69	89.64	90.83	93,321	90.77
9/08/2026	92.00	92.70	90.18	90.18	166,137	90.12
9/04/2026	91.17	92.70	91.17	92.16	199,235	92.10
9/03/2026	91.66	92.53	91.00	91.34	240,568	91.28
9/02/2026	89.06	91.58	89.06	91.39	184,055	91.33
9/01/2026	88.35	89.55	88.05	88.91	115,759	88.85
8/31/2026	86.55	89.19	86.55	88.33	236,830	88.27
8/28/2026	88.69	89.00	86.63	87.16	102,278	87.10
8/27/2026	85.40	88.83	85.40	88.40	111,457	88.34
8/26/2026	91.29	91.29	85.25	85.40	333,192	85.34
8/25/2026	89.85	91.96	89.45	90.86	151,709	90.80
8/24/2026	88.79	90.00	88.10	89.72	183,045	89.66
8/21/2026	87.75	89.81	86.91	88.78	264,450	88.72
8/20/2026	86.48	87.66	84.70	85.32	281,669	85.26
8/19/2026	83.41	84.31	83.09	83.58	150,984	83.52
8/18/2026	82.86	83.09	81.46	82.72	68,809	82.66
8/17/2026	81.88	83.49	81.81	82.77	161,225	82.71
8/14/2026	81.75	82.27	81.21	81.88	201,236	81.82
8/13/2026	80.50	81.62	80.17	81.25	94,787	81.19
8/12/2026	77.51	80.10	77.51	79.63	89,853	79.57
8/11/2026	80.67	80.71	77.90	78.41	66,603	78.35