Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.42

-0.17

(-0.32%)

At close: 01:00PM EDT

52.13

-0.29

(-0.55%)

After hours:

03:08PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	52.69	53.83	52.25	52.42	52.42	137,000
02 Jul 2024	51.12	52.90	50.97	52.59	52.59	389,400
01 Jul 2024	51.49	51.88	50.81	51.36	51.36	103,700
28 Jun 2024	50.69	51.59	50.47	51.03	51.03	204,200
27 Jun 2024	49.99	50.48	49.37	50.46	50.46	184,000
26 Jun 2024	49.34	49.98	49.26	49.71	49.71	69,800
25 Jun 2024	49.91	50.11	49.30	49.80	49.80	65,000
24 Jun 2024	49.69	50.79	49.13	49.68	49.68	238,300
21 Jun 2024	49.59	50.05	49.30	49.77	49.77	128,900
20 Jun 2024	49.38	50.86	49.38	49.95	49.95	154,900
18 Jun 2024	47.94	49.41	47.89	49.07	49.07	107,600
17 Jun 2024	47.07	47.95	46.05	47.68	47.68	295,700
14 Jun 2024	49.42	49.43	46.34	47.14	47.14	383,600
13 Jun 2024	50.43	51.17	49.23	49.42	49.42	233,200
12 Jun 2024	51.47	51.99	50.53	50.76	50.76	117,500
11 Jun 2024	50.63	51.42	48.64	51.09	51.09	244,800
10 Jun 2024	51.50	53.00	50.78	51.42	51.42	265,300
07 Jun 2024	52.64	52.64	51.19	51.58	51.58	160,200
06 Jun 2024	53.00	53.25	51.17	51.58	51.58	262,800
05 Jun 2024	49.40	53.28	48.72	52.68	52.68	581,700
04 Jun 2024	48.95	49.35	48.21	49.02	49.02	220,300
03 Jun 2024	49.80	50.00	48.39	48.92	48.92	103,000
31 May 2024	48.70	49.69	48.54	49.43	49.43	127,000
30 May 2024	47.90	48.98	47.81	48.53	48.53	110,300
29 May 2024	48.19	48.75	47.80	47.95	47.95	143,500
28 May 2024	48.85	49.17	48.16	48.45	48.45	223,800
24 May 2024	47.25	49.07	47.25	48.72	48.72	104,200
23 May 2024	48.28	49.39	47.83	48.01	48.01	81,900
22 May 2024	49.27	49.57	47.98	48.64	48.64	95,900
21 May 2024	48.64	50.24	48.25	49.71	49.71	207,500
20 May 2024	47.40	49.18	47.40	48.86	48.86	144,500
17 May 2024	46.15	47.73	46.07	47.23	47.23	254,300
16 May 2024	45.16	47.39	45.12	46.60	46.60	215,600
15 May 2024	45.67	45.76	44.50	44.89	44.89	179,100
14 May 2024	47.50	47.50	44.01	45.47	45.47	641,200
13 May 2024	47.25	48.88	47.01	48.66	48.66	269,100
10 May 2024	47.46	48.10	46.83	46.99	46.99	131,000
09 May 2024	46.99	48.35	46.99	47.78	47.78	179,700
09 May 2024	0.05 Dividend
08 May 2024	45.88	46.98	45.25	46.80	46.75	135,000
07 May 2024	44.23	45.88	44.00	45.78	45.73	133,700
06 May 2024	44.02	45.07	43.72	43.91	43.86	112,400
03 May 2024	44.04	44.63	43.83	44.42	44.37	93,800
02 May 2024	42.86	44.25	42.86	44.07	44.02	139,900
01 May 2024	43.26	43.33	42.01	42.57	42.52	101,800
30 Apr 2024	44.32	44.44	43.00	43.15	43.10	90,000
29 Apr 2024	44.71	44.79	44.01	44.20	44.15	88,100
26 Apr 2024	44.00	44.71	43.70	44.71	44.66	106,500
25 Apr 2024	43.73	44.45	43.19	43.95	43.90	194,200
24 Apr 2024	42.33	44.00	42.17	43.85	43.80	249,000
23 Apr 2024	42.41	43.22	42.05	42.12	42.08	178,100
22 Apr 2024	41.09	42.38	40.92	42.33	42.28	209,000
19 Apr 2024	41.24	41.71	40.94	41.33	41.29	64,200
18 Apr 2024	42.11	42.11	41.01	41.39	41.35	54,300
17 Apr 2024	42.26	42.75	41.92	42.02	41.98	73,700
16 Apr 2024	42.71	42.71	41.71	42.26	42.21	84,100
15 Apr 2024	43.22	43.79	42.40	42.53	42.48	90,600
12 Apr 2024	43.78	43.80	42.47	42.95	42.90	121,800
11 Apr 2024	42.73	43.99	42.30	43.40	43.35	158,300
10 Apr 2024	41.35	42.39	40.61	41.73	41.69	151,000
09 Apr 2024	42.55	42.55	41.56	41.73	41.69	135,800
08 Apr 2024	42.97	43.13	42.31	42.50	42.45	141,000
05 Apr 2024	42.61	42.92	42.39	42.76	42.71	44,400
04 Apr 2024	43.45	43.59	42.46	42.55	42.50	106,900
03 Apr 2024	42.04	43.45	42.04	43.32	43.27	93,400
02 Apr 2024	42.49	42.49	41.30	42.14	42.09	87,500
01 Apr 2024	42.72	43.24	42.33	42.49	42.44	49,800
28 Mar 2024	42.60	43.43	42.33	42.62	42.57	94,900
27 Mar 2024	42.68	43.14	42.16	42.57	42.52	211,600
26 Mar 2024	43.40	43.69	42.01	42.71	42.66	255,900
25 Mar 2024	42.40	44.23	41.99	43.41	43.36	238,600
22 Mar 2024	41.40	42.75	41.40	41.67	41.63	147,700
21 Mar 2024	41.74	42.42	41.50	41.62	41.58	62,500
20 Mar 2024	41.94	41.97	41.16	41.52	41.48	80,200
19 Mar 2024	42.01	42.50	41.77	41.90	41.86	95,900
18 Mar 2024	41.39	42.75	41.20	42.60	42.55	137,400
15 Mar 2024	41.60	42.15	41.39	41.55	41.51	180,500
14 Mar 2024	42.40	42.54	41.09	41.48	41.44	284,600
13 Mar 2024	45.36	45.46	42.10	42.50	42.45	409,100
12 Mar 2024	44.92	45.88	44.37	45.36	45.31	334,300
11 Mar 2024	44.00	45.00	42.91	44.66	44.61	425,800
08 Mar 2024	41.50	44.33	41.40	44.30	44.25	513,100
07 Mar 2024	38.68	40.97	38.25	40.89	40.85	854,200
06 Mar 2024	33.24	36.42	32.82	36.38	36.34	686,300
05 Mar 2024	33.76	33.90	33.07	33.18	33.14	60,000
04 Mar 2024	34.40	34.82	33.63	33.76	33.72	121,400
01 Mar 2024	34.19	34.87	34.15	34.35	34.31	120,900
29 Feb 2024	34.37	34.50	33.94	34.13	34.09	149,700
28 Feb 2024	33.60	34.44	33.60	34.11	34.07	125,000
27 Feb 2024	33.92	33.92	33.20	33.59	33.55	96,700
26 Feb 2024	33.61	33.62	32.75	33.56	33.52	175,200
23 Feb 2024	33.51	33.85	33.32	33.69	33.65	162,300
22 Feb 2024	32.97	33.59	32.42	33.52	33.48	213,700
21 Feb 2024	31.80	32.83	31.60	32.77	32.73	222,100
20 Feb 2024	31.14	31.72	30.91	31.66	31.63	99,900
16 Feb 2024	31.26	31.42	31.03	31.25	31.22	73,500
15 Feb 2024	30.90	32.00	30.66	31.22	31.19	217,600
14 Feb 2024	29.87	31.36	29.86	30.88	30.85	301,700
13 Feb 2024	29.90	30.14	28.80	29.48	29.45	167,300
12 Feb 2024	28.49	29.92	28.49	29.85	29.82	154,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6120+0.0016(+0.26%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL84.16+0.28(+0.33%)

GOLD2,369.400.00(0.00%)

Navios Maritime Partners L.P. (NMM)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6120
+0.0016(+0.26%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
84.16
+0.28(+0.33%)

GOLD
2,369.40
0.00(0.00%)