NYSE - Delayed Quote USD

Navios Maritime Partners L.P. (NMM)

39.34

-0.14

(-0.35%)

At close: 4:00:02 PM EDT

39.34

0.00

(0.00%)

After hours: 5:43:31 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	39.52	40.02	39.25	39.34	39.34	50,050
Jun 4, 2025	39.75	40.17	39.45	39.48	39.48	48,700
Jun 3, 2025	39.39	39.99	38.94	39.57	39.57	63,900
Jun 2, 2025	39.31	39.60	39.06	39.49	39.49	31,700
May 30, 2025	38.89	39.41	38.50	39.17	39.17	82,700
May 29, 2025	39.37	39.90	38.89	39.02	39.02	34,200
May 28, 2025	38.97	39.26	38.63	38.88	38.88	41,300
May 27, 2025	39.16	39.64	38.63	39.12	39.12	44,600
May 23, 2025	37.85	38.94	37.81	38.86	38.86	80,000
May 22, 2025	39.11	39.51	38.23	38.34	38.34	54,700
May 21, 2025	39.48	40.28	39.10	39.30	39.30	68,000
May 20, 2025	40.37	40.53	39.98	40.10	40.10	48,500
May 19, 2025	40.49	41.39	40.11	40.23	40.23	92,300
May 16, 2025	40.76	41.47	40.64	40.97	40.97	83,500
May 15, 2025	40.09	40.82	40.09	40.12	40.12	65,600
May 14, 2025	39.77	41.49	39.45	40.36	40.36	137,600
May 13, 2025	38.97	40.51	38.97	39.67	39.67	151,400
May 12, 2025	38.11	40.00	38.01	38.62	38.62	120,100
May 9, 2025	37.00	37.34	36.61	36.98	36.98	61,000
May 8, 2025	36.14	37.40	35.93	36.87	36.87	99,300
May 7, 2025	35.85	36.50	35.05	35.99	35.99	108,500
May 6, 2025	35.80	36.80	35.03	35.55	35.55	101,300
May 5, 2025	35.23	37.10	35.20	36.37	36.37	122,300
May 2, 2025	35.02	35.64	34.75	35.42	35.42	71,900
May 1, 2025	34.17	35.47	34.17	34.47	34.47	56,500
Apr 30, 2025	33.59	34.51	33.20	34.31	34.31	56,700
Apr 29, 2025	33.78	34.34	33.64	33.91	33.91	98,400
Apr 28, 2025	34.47	34.85	33.67	33.93	33.93	54,700
Apr 25, 2025	34.09	34.71	34.03	34.28	34.28	70,800
Apr 24, 2025	33.61	34.33	33.21	34.25	34.25	102,100
Apr 23, 2025	32.39	33.69	32.39	33.45	33.45	116,400
Apr 22, 2025	32.35	32.57	31.75	31.95	31.95	68,000
Apr 21, 2025	32.25	32.30	31.13	32.03	32.03	111,700
Apr 17, 2025	32.82	33.18	32.50	32.58	32.58	125,100
Apr 16, 2025	32.35	33.15	32.10	32.55	32.55	57,700
Apr 15, 2025	32.90	33.49	32.39	32.65	32.65	103,300
Apr 14, 2025	32.00	33.73	32.00	33.27	33.27	224,900
Apr 11, 2025	30.99	32.38	30.99	31.73	31.73	347,400
Apr 10, 2025	31.00	31.40	30.01	31.00	31.00	372,100
Apr 9, 2025	29.32	32.72	28.37	31.30	31.30	468,700
Apr 8, 2025	32.24	32.92	29.02	29.54	29.54	275,700
Apr 7, 2025	29.36	33.00	29.25	31.35	31.35	589,500
Apr 4, 2025	32.47	32.50	29.79	31.41	31.41	569,500
Apr 3, 2025	37.97	38.31	35.00	35.06	35.06	246,100
Apr 2, 2025	39.00	39.96	38.96	39.84	39.84	64,800
Apr 1, 2025	39.12	39.87	38.48	39.38	39.38	67,400
Mar 31, 2025	38.57	39.79	37.85	39.22	39.22	104,400
Mar 28, 2025	39.10	39.70	38.62	38.89	38.89	87,100
Mar 27, 2025	39.50	39.81	39.11	39.24	39.24	58,400
Mar 26, 2025	40.22	40.68	39.42	39.59	39.59	99,400
Mar 25, 2025	40.83	40.83	40.27	40.31	40.31	36,600
Mar 24, 2025	40.46	41.43	40.07	40.24	40.24	76,700
Mar 21, 2025	40.70	40.74	39.99	40.13	40.13	67,400
Mar 20, 2025	39.83	41.54	39.83	40.79	40.79	70,300
Mar 19, 2025	39.83	40.38	39.49	40.08	40.08	83,000
Mar 18, 2025	40.76	41.52	39.81	39.91	39.91	65,900
Mar 17, 2025	39.94	41.52	39.90	40.74	40.74	82,500
Mar 14, 2025	39.32	40.39	39.00	40.14	40.14	78,900
Mar 13, 2025	39.95	40.09	39.21	39.32	39.32	49,700
Mar 12, 2025	38.70	40.25	38.70	39.71	39.71	101,600
Mar 11, 2025	38.86	39.11	37.75	38.53	38.53	81,100
Mar 10, 2025	40.30	40.30	38.83	39.10	39.10	73,600
Mar 7, 2025	40.01	41.20	40.01	40.72	40.72	76,800
Mar 6, 2025	39.92	40.95	39.92	40.25	40.25	68,800
Mar 5, 2025	39.80	40.09	39.23	39.92	39.92	57,300
Mar 4, 2025	39.19	40.19	37.87	39.76	39.76	127,300
Mar 3, 2025	40.95	41.06	39.31	39.60	39.60	135,400
Feb 28, 2025	40.90	41.31	40.01	40.95	40.95	78,400
Feb 27, 2025	42.71	42.71	40.80	40.91	40.91	104,300
Feb 26, 2025	43.01	43.54	42.26	42.67	42.67	69,400
Feb 25, 2025	42.89	43.94	42.07	42.49	42.49	81,200
Feb 24, 2025	43.57	43.67	42.82	43.23	43.23	108,600
Feb 21, 2025	44.93	45.19	43.60	43.68	43.68	86,000
Feb 20, 2025	44.27	45.29	44.27	45.03	45.03	58,900
Feb 19, 2025	44.75	45.65	44.62	44.81	44.81	153,900
Feb 18, 2025	43.99	45.41	43.99	45.25	45.25	114,400
Feb 14, 2025	44.03	45.35	43.00	44.00	44.00	162,200
Feb 13, 2025	44.20	44.20	42.22	43.92	43.92	111,300
Feb 12, 2025	44.44	44.93	43.74	44.14	44.14	128,800
Feb 11, 2025	43.95	44.36	42.71	43.99	43.99	51,500
Feb 10, 2025	0.05 Dividend
Feb 10, 2025	42.85	44.11	42.85	43.77	43.77	80,400
Feb 7, 2025	43.68	43.90	42.60	42.85	42.80	35,400
Feb 6, 2025	44.26	44.82	43.52	43.55	43.50	97,200
Feb 5, 2025	43.84	44.99	43.81	44.17	44.12	192,600
Feb 4, 2025	42.56	44.38	42.50	43.62	43.57	105,700
Feb 3, 2025	42.17	42.69	40.87	42.37	42.32	140,700
Jan 31, 2025	42.01	42.81	41.65	42.17	42.12	122,400
Jan 30, 2025	41.68	42.46	41.61	42.06	42.01	72,100
Jan 29, 2025	40.70	41.82	40.70	41.43	41.38	130,800
Jan 28, 2025	41.02	41.47	40.71	40.80	40.75	83,000
Jan 27, 2025	41.33	41.90	40.96	41.11	41.06	80,600
Jan 24, 2025	42.00	42.46	41.11	41.68	41.63	97,800
Jan 23, 2025	42.12	42.85	41.73	41.98	41.93	89,600
Jan 22, 2025	41.60	43.03	41.43	42.03	41.98	173,300
Jan 21, 2025	42.49	42.49	41.11	41.76	41.71	313,700
Jan 17, 2025	43.19	43.71	42.30	42.48	42.43	233,500
Jan 16, 2025	44.82	45.34	42.96	43.55	43.50	167,600
Jan 15, 2025	45.39	45.77	44.27	44.74	44.69	209,900
Jan 14, 2025	45.51	46.24	44.97	45.16	45.11	94,700
Jan 13, 2025	45.84	46.52	44.99	45.70	45.65	175,600
Jan 10, 2025	45.68	47.08	45.46	45.94	45.89	179,800
Jan 8, 2025	45.25	45.65	44.69	45.07	45.02	97,600
Jan 7, 2025	44.06	45.74	43.74	45.36	45.31	118,700
Jan 6, 2025	46.17	46.37	43.94	44.07	44.02	109,100
Jan 3, 2025	46.96	46.96	45.32	45.69	45.64	88,700
Jan 2, 2025	43.30	46.65	43.30	46.51	46.46	148,300
Dec 31, 2024	42.58	43.70	42.58	43.29	43.24	83,200
Dec 30, 2024	43.16	43.83	42.51	42.62	42.57	157,800
Dec 27, 2024	43.98	44.78	43.09	43.87	43.82	142,900
Dec 26, 2024	44.51	44.98	43.79	44.11	44.06	63,900
Dec 24, 2024	44.40	45.01	43.57	44.52	44.47	48,900
Dec 23, 2024	42.53	44.52	42.53	44.39	44.34	116,400
Dec 20, 2024	42.63	43.97	42.55	42.56	42.51	102,600
Dec 19, 2024	42.68	43.38	42.45	42.78	42.73	128,600
Dec 18, 2024	43.21	43.58	42.02	42.35	42.30	222,600
Dec 17, 2024	43.26	43.88	42.19	43.17	43.12	139,300
Dec 16, 2024	43.47	44.55	43.05	43.78	43.73	210,600
Dec 13, 2024	44.07	44.48	43.30	43.75	43.70	216,900
Dec 12, 2024	44.51	45.41	43.95	44.01	43.96	217,700
Dec 11, 2024	47.52	47.52	44.56	45.25	45.20	379,900
Dec 10, 2024	47.39	48.06	47.01	47.55	47.49	240,200
Dec 9, 2024	48.72	48.77	47.44	47.53	47.47	102,400
Dec 6, 2024	49.20	49.48	48.16	48.82	48.76	156,000
Dec 5, 2024	48.48	49.53	48.48	49.04	48.98	163,500
Dec 4, 2024	48.30	48.69	47.35	48.67	48.61	159,800
Dec 3, 2024	47.88	48.69	47.66	48.37	48.31	112,200
Dec 2, 2024	48.44	48.81	47.62	47.64	47.58	146,200
Nov 29, 2024	48.02	49.15	48.02	48.44	48.38	57,000
Nov 27, 2024	47.49	47.91	46.86	47.91	47.85	149,500
Nov 26, 2024	49.34	49.90	47.45	47.59	47.53	228,900
Nov 25, 2024	51.68	51.75	49.21	49.32	49.26	194,300
Nov 22, 2024	51.30	52.06	51.08	51.80	51.74	180,500
Nov 21, 2024	52.46	52.95	50.58	51.38	51.32	358,800
Nov 20, 2024	52.34	53.80	51.79	52.68	52.62	157,300
Nov 19, 2024	52.14	52.36	51.37	52.21	52.15	120,700
Nov 18, 2024	52.61	53.43	52.25	52.66	52.60	134,300
Nov 15, 2024	53.39	53.50	52.07	52.13	52.07	162,500
Nov 14, 2024	50.10	53.87	50.10	53.63	53.57	304,200
Nov 13, 2024	48.72	50.36	48.59	49.93	49.87	407,500
Nov 12, 2024	0.05 Dividend
Nov 12, 2024	51.58	52.03	48.20	48.87	48.81	464,400
Nov 11, 2024	53.24	53.60	51.80	51.87	51.76	364,200
Nov 8, 2024	53.45	53.92	53.25	53.52	53.41	107,900
Nov 7, 2024	53.80	55.37	53.28	53.61	53.50	206,000
Nov 6, 2024	52.69	53.82	52.55	53.47	53.36	244,200
Nov 5, 2024	52.64	54.75	52.00	53.93	53.82	288,400
Nov 4, 2024	53.43	55.35	53.34	53.82	53.71	206,200
Nov 1, 2024	54.12	54.31	53.31	53.43	53.32	175,000
Oct 31, 2024	53.09	54.41	52.73	53.35	53.24	189,200
Oct 30, 2024	54.50	55.09	53.05	53.57	53.46	272,500
Oct 29, 2024	56.23	56.70	53.67	54.79	54.67	317,000
Oct 28, 2024	57.00	57.00	55.81	56.60	56.48	142,400
Oct 25, 2024	57.83	58.03	57.10	57.51	57.39	83,400
Oct 24, 2024	57.82	57.94	57.07	57.47	57.35	94,600
Oct 23, 2024	58.17	58.59	56.50	57.31	57.19	206,200
Oct 22, 2024	58.80	59.44	58.27	58.77	58.64	108,700
Oct 21, 2024	58.94	59.43	57.95	58.83	58.70	161,000
Oct 18, 2024	58.81	59.37	57.98	58.73	58.60	315,400
Oct 17, 2024	58.46	58.46	57.02	57.59	57.47	108,800
Oct 16, 2024	58.69	60.24	58.00	58.40	58.28	134,200
Oct 15, 2024	58.91	59.00	57.55	58.62	58.50	203,100
Oct 14, 2024	61.16	61.18	59.21	59.50	59.37	221,900
Oct 11, 2024	61.04	61.50	60.22	61.33	61.20	111,600
Oct 10, 2024	61.86	62.38	60.89	61.53	61.40	88,700
Oct 9, 2024	62.40	62.87	61.14	61.50	61.37	104,000
Oct 8, 2024	62.75	63.54	62.41	62.50	62.37	107,200
Oct 7, 2024	63.33	63.92	62.44	63.26	63.13	96,000
Oct 4, 2024	64.00	64.36	62.45	63.33	63.20	184,300
Oct 3, 2024	64.30	65.49	63.43	64.00	63.86	180,800
Oct 2, 2024	62.35	64.25	62.05	63.78	63.64	173,300
Oct 1, 2024	61.99	62.59	61.40	62.29	62.16	90,000
Sep 30, 2024	63.41	63.63	61.63	62.63	62.50	123,500
Sep 27, 2024	63.30	65.89	63.25	63.41	63.27	252,600
Sep 26, 2024	63.45	63.99	62.51	63.35	63.22	257,000
Sep 25, 2024	61.70	63.71	61.33	63.17	63.04	405,500
Sep 24, 2024	61.50	62.02	60.27	61.22	61.09	192,100
Sep 23, 2024	57.47	61.50	57.47	61.23	61.10	667,400
Sep 20, 2024	56.99	58.22	56.70	57.10	56.98	238,800
Sep 19, 2024	56.66	57.57	55.45	57.32	57.20	379,600
Sep 18, 2024	56.00	56.10	54.51	54.67	54.55	249,100
Sep 17, 2024	56.50	56.75	55.68	55.78	55.66	223,500
Sep 16, 2024	56.00	56.91	55.26	56.75	56.63	219,300
Sep 13, 2024	55.50	56.38	55.00	56.12	56.00	290,200
Sep 12, 2024	52.86	56.65	52.77	55.68	55.56	737,200
Sep 11, 2024	51.00	53.64	50.87	53.10	52.99	259,900
Sep 10, 2024	52.00	52.00	50.76	51.25	51.14	138,200
Sep 9, 2024	49.96	52.56	49.73	51.88	51.77	248,000
Sep 6, 2024	50.36	50.70	49.30	49.75	49.64	214,900
Sep 5, 2024	51.67	51.92	50.37	50.51	50.40	130,400
Sep 4, 2024	52.25	53.17	51.67	51.67	51.56	171,800
Sep 3, 2024	53.25	53.67	52.25	52.58	52.47	188,700
Aug 30, 2024	51.50	53.71	51.50	53.61	53.50	198,300
Aug 29, 2024	51.85	52.73	51.69	51.80	51.69	103,400
Aug 28, 2024	52.50	53.00	51.83	51.88	51.77	104,900
Aug 27, 2024	52.50	53.04	52.39	52.96	52.85	111,000
Aug 26, 2024	51.50	53.20	51.49	52.87	52.76	167,700
Aug 23, 2024	51.00	52.17	50.58	51.92	51.81	294,700
Aug 22, 2024	53.10	53.57	51.66	51.66	51.55	316,200
Aug 21, 2024	54.91	55.02	53.29	53.66	53.55	311,800
Aug 20, 2024	51.32	55.09	51.32	54.91	54.79	1,293,800
Aug 19, 2024	46.14	47.64	45.87	47.35	47.25	316,000
Aug 16, 2024	46.38	46.58	45.78	45.86	45.76	66,500
Aug 15, 2024	46.05	46.62	45.94	46.38	46.28	61,100
Aug 14, 2024	45.59	46.54	45.40	45.71	45.61	57,200
Aug 13, 2024	44.84	45.91	44.84	45.47	45.37	65,300
Aug 12, 2024	44.65	45.31	43.38	44.99	44.89	72,800
Aug 9, 2024	0.05 Dividend
Aug 9, 2024	44.32	44.80	44.17	44.35	44.26	62,600
Aug 8, 2024	44.09	44.89	43.56	44.52	44.38	52,200
Aug 7, 2024	44.06	44.63	43.60	44.09	43.95	67,000
Aug 6, 2024	42.75	44.54	42.61	43.65	43.51	139,800
Aug 5, 2024	41.77	44.10	40.82	43.06	42.92	377,400
Aug 2, 2024	45.10	45.10	43.75	44.90	44.75	193,000
Aug 1, 2024	47.00	47.21	45.39	45.80	45.65	107,600
Jul 31, 2024	46.09	47.80	45.92	46.72	46.57	180,900
Jul 30, 2024	46.57	47.49	45.50	45.59	45.44	301,600
Jul 29, 2024	46.87	47.95	46.65	46.77	46.62	87,600
Jul 26, 2024	47.38	47.48	46.51	47.22	47.07	82,000
Jul 25, 2024	48.57	48.64	47.01	47.03	46.88	185,900
Jul 24, 2024	50.42	50.53	48.84	49.12	48.96	60,000
Jul 23, 2024	50.74	51.09	49.81	50.19	50.03	112,600
Jul 22, 2024	49.38	50.94	49.10	50.74	50.58	84,500
Jul 19, 2024	49.38	49.51	48.60	48.90	48.74	124,700
Jul 18, 2024	50.73	51.30	49.24	49.73	49.57	126,400
Jul 17, 2024	51.11	51.40	50.24	50.52	50.36	90,800
Jul 16, 2024	50.52	51.78	50.52	51.14	50.97	81,800
Jul 15, 2024	50.94	51.74	50.71	50.81	50.64	104,400
Jul 12, 2024	51.45	51.72	50.72	51.39	51.22	147,900
Jul 11, 2024	51.15	52.26	50.81	51.34	51.17	120,900
Jul 10, 2024	51.25	51.42	50.58	51.19	51.02	163,600
Jul 9, 2024	50.73	51.71	50.35	50.79	50.62	174,900
Jul 8, 2024	51.43	51.81	50.12	50.84	50.67	264,400
Jul 5, 2024	52.07	52.36	51.47	52.01	51.84	130,100
Jul 3, 2024	52.69	53.83	52.25	52.42	52.25	137,000
Jul 2, 2024	51.12	52.90	50.97	52.59	52.42	389,400
Jul 1, 2024	51.49	51.88	50.81	51.36	51.19	103,700
Jun 28, 2024	50.69	51.59	50.47	51.03	50.86	204,200
Jun 27, 2024	49.99	50.48	49.37	50.46	50.30	184,000
Jun 26, 2024	49.34	49.98	49.26	49.71	49.55	69,800
Jun 25, 2024	49.91	50.11	49.30	49.80	49.64	65,000
Jun 24, 2024	49.69	50.79	49.13	49.68	49.52	238,300
Jun 21, 2024	49.59	50.05	49.30	49.77	49.61	128,900
Jun 20, 2024	49.38	50.86	49.38	49.95	49.79	154,900
Jun 18, 2024	47.94	49.41	47.89	49.07	48.91	107,600
Jun 17, 2024	47.07	47.95	46.05	47.68	47.53	295,700
Jun 14, 2024	49.42	49.43	46.34	47.14	46.99	383,600
Jun 13, 2024	50.43	51.17	49.23	49.42	49.26	233,200
Jun 12, 2024	51.47	51.99	50.53	50.76	50.60	117,500
Jun 11, 2024	50.63	51.42	48.64	51.09	50.92	244,800
Jun 10, 2024	51.50	53.00	50.78	51.42	51.25	265,300
Jun 7, 2024	52.64	52.64	51.19	51.58	51.41	160,200
Jun 6, 2024	53.00	53.25	51.17	51.58	51.41	262,800

DAC Danaos Corporation

85.77

+1.04%

CMRE Costamare Inc.

8.90

+2.77%

ESEA Euroseas Ltd.

40.58

+3.36%

SB Safe Bulkers, Inc.

3.8600

+1.31%

SMHI SEACOR Marine Holdings Inc.

5.27

-1.68%

ECO Okeanis Eco Tankers Corp.

22.27

+0.04%

HSHP Himalaya Shipping Ltd.

6.19

+1.31%

GNK Genco Shipping & Trading Limited

13.36

0.00%

GSL Global Ship Lease, Inc.

25.35

+0.20%

CMDB Costamare Bulkers Holdings Limited

8.64

-3.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Navios Maritime Partners L.P. (NMM)

Related Tickers