NYSE : NMM
Navios Maritime Partners L.P. — Price history
Industrials · Marine Shipping · Greece
Last price 90.02 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.60B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Navios Maritime Partners L.P. (NMM) closed at 86.74 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 89.75 | 90.76 | 86.63 | 86.74 | 206,973 | -3.64% |
| 2026-10-30 | 90.7 | 90.79 | 89.32 | 90.02 | 149,339 | -1.11% |
| 2026-10-29 | 89.64 | 92.09 | 88.552 | 91.03 | 92,798 | +2.19% |
| 2026-10-28 | 87.99 | 90.89 | 87.99 | 89.08 | 118,356 | +1.06% |
| 2026-10-27 | 88.13 | 89.785 | 87.97 | 88.15 | 129,416 | -0.84% |
| 2026-10-26 | 89.59 | 90.87 | 88.73 | 88.9 | 125,959 | -0.53% |
| 2026-10-23 | 88.58 | 89.69 | 88.21 | 89.37 | 49,815 | +1.23% |
| 2026-10-22 | 87.99 | 88.93 | 87 | 88.28 | 110,999 | -0.02% |
| 2026-10-21 | 88 | 88.775 | 87.75 | 88.3 | 126,344 | +1.59% |
| 2026-10-20 | 87 | 88.24 | 86.29 | 86.92 | 137,378 | -0.69% |
| 2026-10-19 | 88.5 | 89.78 | 86.44 | 87.52 | 204,105 | -0.58% |
| 2026-10-16 | 89.67 | 90.09 | 87.74 | 88.03 | 190,287 | -1.30% |
| 2026-10-15 | 90.82 | 91.81 | 87.605 | 89.19 | 253,199 | -4.71% |
| 2026-10-14 | 96.59 | 96.59 | 91.8 | 93.6 | 168,241 | -3.11% |
| 2026-10-13 | 96.6 | 97 | 95.89 | 96.6 | 107,717 | +0.37% |
| 2026-10-12 | 94.35 | 96.45 | 94.35 | 96.24 | 221,152 | +3.42% |
| 2026-10-09 | 91.64 | 93.515 | 91.315 | 93.06 | 173,238 | +1.16% |
| 2026-10-08 | 91.2 | 92.64 | 90.3 | 91.99 | 109,199 | +1.33% |
| 2026-10-07 | 91.14 | 92.48 | 90.55 | 90.78 | 86,835 | -0.66% |
| 2026-10-06 | 92 | 92.03 | 90.85 | 91.38 | 62,478 | -1.35% |
| 2026-10-05 | 93.26 | 94.45 | 92.55 | 92.63 | 109,527 | +0.11% |
| 2026-10-02 | 90.69 | 92.72 | 90.06 | 92.53 | 150,310 | +0.96% |
| 2026-10-01 | 89.28 | 92.07 | 89 | 91.65 | 344,824 | +1.94% |
| 2026-09-30 | 91.96 | 92.96 | 89.26 | 89.91 | 150,781 | -1.19% |
| 2026-09-29 | 89.83 | 91.21 | 89.83 | 90.99 | 75,055 | +0.73% |
| 2026-09-28 | 91.51 | 92.13 | 89.775 | 90.33 | 141,730 | -1.29% |
| 2026-09-25 | 90.16 | 92.06 | 89.6 | 91.51 | 225,376 | +1.53% |
| 2026-09-24 | 88.32 | 91.13 | 88.32 | 90.13 | 172,193 | +2.49% |
| 2026-09-23 | 89.07 | 89.1 | 87.25 | 87.94 | 140,022 | -0.19% |
| 2026-09-22 | 89.23 | 89.729 | 87.25 | 88.11 | 209,132 | -3.28% |
| 2026-09-21 | 93.1 | 93.48 | 90.878 | 91.1 | 134,208 | -2.00% |
| 2026-09-18 | 93.94 | 94.5 | 92.8 | 92.96 | 102,312 | -0.80% |
| 2026-09-17 | 93.83 | 95 | 92.07 | 93.71 | 182,342 | +1.28% |
| 2026-09-16 | 92.84 | 93.7 | 92.01 | 92.53 | 125,713 | -0.33% |
| 2026-09-15 | 92.5 | 93.37 | 91.46 | 92.84 | 203,055 | +0.71% |
| 2026-09-14 | 91.8 | 92.455 | 90.57 | 92.19 | 238,389 | -0.17% |
| 2026-09-11 | 92.22 | 92.87 | 91.77 | 92.35 | 126,479 | +0.90% |
| 2026-09-10 | 90.83 | 91.89 | 90.37 | 91.53 | 148,316 | +0.77% |
| 2026-09-09 | 90.88 | 91.69 | 89.64 | 90.83 | 93,319 | +0.72% |
| 2026-09-08 | 92 | 92.703 | 90.18 | 90.18 | 93,431 | -2.15% |
| 2026-09-04 | 91.17 | 92.7 | 91.17 | 92.16 | 124,428 | +0.90% |
| 2026-09-03 | 91.66 | 92.535 | 90.995 | 91.34 | 240,570 | -0.05% |
| 2026-09-02 | 89.06 | 91.582 | 89.06 | 91.39 | 184,056 | +2.79% |
| 2026-09-01 | 88.35 | 89.55 | 88.05 | 88.91 | 115,760 | +0.66% |
| 2026-08-31 | 86.55 | 89.19 | 86.55 | 88.33 | 236,830 | +1.34% |
| 2026-08-28 | 88.69 | 89 | 86.63 | 87.16 | 102,278 | -1.40% |
| 2026-08-27 | 85.4 | 88.83 | 85.4 | 88.4 | 111,457 | +3.51% |
| 2026-08-26 | 91.29 | 91.29 | 85.25 | 85.4 | 333,312 | -6.01% |
| 2026-08-25 | 89.85 | 91.96 | 89.45 | 90.86 | 151,707 | +1.27% |
| 2026-08-24 | 88.79 | 90 | 88.1 | 89.72 | 183,047 | +1.06% |
| 2026-08-21 | 87.75 | 89.81 | 86.91 | 88.78 | 264,449 | +4.06% |
| 2026-08-20 | 86.48 | 87.66 | 84.7 | 85.32 | 281,669 | +2.08% |
| 2026-08-19 | 83.41 | 84.31 | 83.09 | 83.58 | 150,985 | +1.04% |
| 2026-08-18 | 82.86 | 83.09 | 81.46 | 82.72 | 68,912 | -0.06% |
| 2026-08-17 | 81.88 | 83.49 | 81.81 | 82.77 | 161,236 | +1.09% |
| 2026-08-14 | 81.75 | 82.265 | 81.21 | 81.88 | 201,236 | +0.78% |
| 2026-08-13 | 80.5 | 81.62 | 80.17 | 81.25 | 94,786 | +2.03% |
| 2026-08-12 | 77.51 | 80.1 | 77.51 | 79.63 | 57,119 | +1.56% |
| 2026-08-11 | 80.67 | 80.71 | 77.9 | 78.41 | 66,602 | -0.49% |
| 2026-08-10 | 79.29 | 79.565 | 78.36 | 78.8 | 99,221 | -0.62% |
| 2026-08-07 | 78.7 | 79.864 | 78.22 | 79.35 | 56,290 | +0.40% |
| 2026-08-06 | 78.61 | 79.888 | 78.25 | 79.03 | 62,314 | +0.88% |
| 2026-08-05 | 80.09 | 80.09 | 77.64 | 78.34 | 113,744 | +0.04% |
| 2026-08-04 | 80.82 | 81.87 | 77.15 | 78.31 | 133,610 | -3.45% |
| 2026-08-03 | 81 | 81.14 | 79.61 | 81.11 | 98,110 | +0.43% |
| 2026-07-31 | 79.85 | 82.84 | 79.42 | 80.76 | 200,650 | +1.88% |
| 2026-07-30 | 78.01 | 79.46 | 77.39 | 79.27 | 83,745 | +1.62% |
| 2026-07-29 | 79.5 | 79.88 | 77.68 | 78.01 | 79,711 | -1.55% |
| 2026-07-28 | 77.88 | 79.46 | 77.488 | 79.24 | 86,866 | +1.97% |
| 2026-07-27 | 78.64 | 78.75 | 76.66 | 77.71 | 176,148 | -1.76% |
| 2026-07-24 | 77.1 | 80.97 | 77.1 | 79.1 | 236,357 | +2.97% |
| 2026-07-23 | 73.67 | 77.08 | 73.32 | 76.82 | 201,151 | +4.29% |
| 2026-07-22 | 74.92 | 74.92 | 73.51 | 73.66 | 64,056 | -0.86% |
| 2026-07-21 | 72.31 | 74.78 | 72.31 | 74.3 | 77,163 | +2.50% |
| 2026-07-20 | 71.51 | 73.5 | 71.5 | 72.49 | 102,420 | +1.57% |
| 2026-07-17 | 74 | 74.26 | 71.01 | 71.37 | 115,452 | -4.11% |
| 2026-07-16 | 74.43 | 75.7 | 74.2 | 74.43 | 73,755 | -0.75% |
| 2026-07-15 | 75.85 | 75.85 | 73.18 | 74.99 | 65,179 | +0.63% |
| 2026-07-14 | 75.88 | 76.845 | 74.12 | 74.52 | 127,160 | -1.18% |
| 2026-07-13 | 76 | 76.493 | 75.07 | 75.41 | 44,364 | -0.45% |
| 2026-07-10 | 74.41 | 75.96 | 73.66 | 75.75 | 141,552 | +2.68% |
| 2026-07-09 | 75.43 | 75.63 | 72.77 | 73.77 | 116,828 | -2.70% |
| 2026-07-08 | 75.99 | 76.65 | 75.46 | 75.82 | 63,556 | +0.85% |
| 2026-07-07 | 75.21 | 75.95 | 74.17 | 75.18 | 104,657 | +0.44% |
| 2026-07-06 | 72.86 | 75.09 | 72.86 | 74.85 | 99,753 | +3.28% |
| 2026-07-02 | 71.99 | 73.98 | 71.9 | 72.47 | 153,816 | +2.01% |
| 2026-07-01 | 70.3 | 72.3 | 70.3 | 71.04 | 77,176 | +1.38% |
| 2026-06-30 | 69.11 | 70.26 | 68.84 | 70.07 | 95,556 | +0.82% |
| 2026-06-29 | 68.44 | 69.75 | 67.78 | 69.5 | 124,828 | +0.77% |
| 2026-06-26 | 69.4 | 70.14 | 68.5 | 68.97 | 156,288 | -1.09% |
| 2026-06-25 | 70.93 | 71.68 | 69.34 | 69.73 | 79,672 | -2.05% |
| 2026-06-24 | 72.17 | 72.86 | 70.65 | 71.19 | 95,178 | -1.85% |
| 2026-06-23 | 72 | 73.13 | 71.28 | 72.53 | 60,150 | +0.96% |
| 2026-06-22 | 69.99 | 72.09 | 69.99 | 71.84 | 74,616 | +2.39% |
| 2026-06-18 | 72.41 | 72.42 | 69.8 | 70.16 | 117,958 | -3.08% |
| 2026-06-17 | 75.58 | 75.58 | 72.035 | 72.39 | 61,818 | -2.18% |
| 2026-06-16 | 75.03 | 75.31 | 72.94 | 74 | 86,495 | -0.56% |
| 2026-06-15 | 75 | 76.2 | 73.35 | 74.42 | 150,518 | -1.16% |
| 2026-06-12 | 73.07 | 75.49 | 73.07 | 75.29 | 156,793 | +2.57% |
| 2026-06-11 | 72.73 | 73.99 | 72.73 | 73.4 | 126,907 | +1.77% |
| 2026-06-10 | 71.67 | 73 | 71.4 | 72.12 | 89,850 | -0.11% |
| 2026-06-09 | 72.59 | 72.975 | 71.41 | 72.2 | 126,231 | +1.82% |
| 2026-06-08 | 71.37 | 72.28 | 70.51 | 70.91 | 76,544 | -1.07% |
| 2026-06-05 | 70.97 | 72.29 | 70.83 | 71.68 | 152,660 | +0.39% |
| 2026-06-04 | 71.64 | 72.76 | 71.04 | 71.4 | 77,733 | -0.01% |
| 2026-06-03 | 71.39 | 72.83 | 71.39 | 71.41 | 105,774 | -0.93% |
| 2026-06-02 | 71.95 | 72.89 | 71.68 | 72.08 | 117,017 | +0.18% |
| 2026-06-01 | 68.99 | 72.04 | 68.99 | 71.95 | 146,929 | +3.87% |
| 2026-05-29 | 69.24 | 70.255 | 69.02 | 69.27 | 150,817 | -0.56% |
| 2026-05-28 | 70.99 | 71.666 | 69.4 | 69.66 | 154,419 | -2.14% |
| 2026-05-27 | 73.21 | 73.88 | 70.87 | 71.18 | 181,343 | -3.30% |
| 2026-05-26 | 74.5 | 74.64 | 72.79 | 73.61 | 113,843 | -1.22% |
| 2026-05-22 | 74.75 | 74.91 | 73.58 | 74.52 | 154,374 | -0.19% |
| 2026-05-21 | 77.52 | 80.69 | 74.57 | 74.66 | 489,063 | -0.76% |
| 2026-05-20 | 75.15 | 76.09 | 74.39 | 75.23 | 138,545 | +0.51% |
| 2026-05-19 | 71.85 | 75.05 | 71.33 | 74.85 | 210,216 | +4.20% |
| 2026-05-18 | 71.75 | 72.22 | 71.33 | 71.83 | 63,213 | +0.25% |
| 2026-05-15 | 70.05 | 71.77 | 70.05 | 71.65 | 55,040 | +0.83% |
| 2026-05-14 | 71.29 | 72.61 | 70.27 | 71.06 | 91,759 | -0.31% |
| 2026-05-13 | 74.31 | 74.64 | 71.02 | 71.28 | 153,700 | -2.93% |