NYSE - Delayed Quote
USD
Navios Maritime Partners L.P. (NMM)
90.02
-1.01
(-1.11%)
At close: October 30 at 4:00:02 PM EDT
90.02
0.00
(0.00%)
After hours: October 30 at 6:20:03 PM EDT
Trade NMM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.70
90.79
89.32
90.02
90.02
149,300
Oct 29, 2026
89.64
92.09
88.55
91.03
91.03
92,800
Oct 28, 2026
87.99
90.89
87.99
89.08
89.08
118,100
Oct 27, 2026
88.13
89.79
87.97
88.15
88.15
129,400
Oct 26, 2026
89.59
90.87
88.73
88.90
88.90
126,000
Oct 23, 2026
88.58
89.69
88.21
89.37
89.37
49,800
Oct 22, 2026
87.99
88.93
87.00
88.28
88.28
110,200
Oct 21, 2026
88.00
88.78
87.75
88.30
88.30
126,300
Oct 20, 2026
87.00
88.24
86.29
86.92
86.92
137,400
Oct 19, 2026
88.50
89.78
86.44
87.52
87.52
204,100
Oct 16, 2026
89.67
90.09
87.74
88.03
88.03
190,300
Oct 15, 2026
90.82
91.81
87.61
89.19
89.19
253,200
Oct 14, 2026
96.59
96.59
91.80
93.60
93.60
168,400
Oct 13, 2026
96.60
97.00
95.89
96.60
96.60
107,700
Oct 12, 2026
94.35
96.45
94.35
96.24
96.24
221,500
Oct 9, 2026
91.64
93.52
91.32
93.06
93.06
180,600
Oct 8, 2026
91.20
92.64
90.30
91.99
91.99
114,900
Oct 7, 2026
91.14
92.48
90.55
90.78
90.78
92,800
Oct 6, 2026
92.00
92.03
90.85
91.38
91.38
63,900
Oct 5, 2026
93.26
94.45
92.55
92.63
92.63
109,500
Oct 2, 2026
90.69
92.72
90.06
92.53
92.53
161,400
Oct 1, 2026
89.28
92.07
89.00
91.65
91.65
352,100
Sep 30, 2026
91.96
92.96
89.26
89.91
89.91
178,500
Sep 29, 2026
89.83
91.21
89.83
90.99
90.99
75,100
Sep 28, 2026
91.51
92.13
89.78
90.33
90.33
141,700
Sep 25, 2026
90.16
92.06
89.60
91.51
91.51
225,400
Sep 24, 2026
88.32
91.13
88.32
90.13
90.13
175,200
Sep 23, 2026
89.07
89.10
87.25
87.94
87.94
146,100
Sep 22, 2026
89.23
89.73
87.25
88.11
88.11
218,600
Sep 21, 2026
93.10
93.48
90.88
91.10
91.10
140,300
Sep 18, 2026
93.94
94.50
92.80
92.96
92.96
102,300
Sep 17, 2026
93.83
95.00
92.07
93.71
93.71
182,400
Sep 16, 2026
92.84
93.70
92.01
92.53
92.53
125,700
Sep 15, 2026
92.50
93.37
91.46
92.84
92.84
283,600
Sep 14, 2026
91.80
92.46
90.57
92.19
92.19
315,300
Sep 11, 2026
92.22
92.87
91.77
92.35
92.35
204,000
Sep 10, 2026
90.83
91.89
90.37
91.53
91.53
222,600
Sep 9, 2026
90.88
91.69
89.64
90.83
90.83
93,300
Sep 8, 2026
92.00
92.70
90.18
90.18
90.18
166,100
Sep 4, 2026
91.17
92.70
91.17
92.16
92.16
199,200
Sep 3, 2026
91.66
92.54
91.00
91.34
91.34
240,600
Sep 2, 2026
89.06
91.58
89.06
91.39
91.39
184,100
Sep 1, 2026
88.35
89.55
88.05
88.91
88.91
115,700
Aug 31, 2026
86.55
89.19
86.55
88.33
88.33
236,800
Aug 28, 2026
88.69
89.00
86.63
87.16
87.16
102,200
Aug 27, 2026
85.40
88.83
85.40
88.40
88.40
111,500
Aug 26, 2026
91.29
91.29
85.25
85.40
85.40
333,200
Aug 25, 2026
89.85
91.96
89.45
90.86
90.86
151,700
Aug 24, 2026
88.79
90.00
88.10
89.72
89.72
183,000
Aug 21, 2026
87.75
89.81
86.91
88.78
88.78
264,400
Aug 20, 2026
86.48
87.66
84.70
85.32
85.32
281,700
Aug 19, 2026
83.41
84.31
83.09
83.58
83.58
151,000
Aug 18, 2026
82.86
83.09
81.46
82.72
82.72
68,800
Aug 17, 2026
81.88
83.49
81.81
82.77
82.77
161,200
Aug 14, 2026
81.75
82.27
81.21
81.88
81.88
201,200
Aug 13, 2026
80.50
81.62
80.17
81.25
81.25
94,800
Aug 12, 2026
77.51
80.10
77.51
79.63
79.63
57,100
Aug 11, 2026
80.67
80.71
77.90
78.41
78.41
66,600
Aug 10, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
79.29
79.57
78.36
78.80
78.80
99,200
Aug 7, 2026
78.70
79.86
78.22
79.35
79.29
56,300
Aug 6, 2026
78.61
79.89
78.25
79.03
78.97
62,300
Aug 5, 2026
80.09
80.09
77.64
78.34
78.28
113,700
Aug 4, 2026
80.82
81.87
77.15
78.31
78.25
133,600
Aug 3, 2026
81.00
81.14
79.61
81.11
81.05
98,000
Jul 31, 2026
79.85
82.84
79.42
80.76
80.70
200,600
Jul 30, 2026
78.01
79.46
77.39
79.27
79.21
83,700
Jul 29, 2026
79.50
79.88
77.68
78.01
77.95
79,700
Jul 28, 2026
77.88
79.46
77.49
79.24
79.18
86,900
Jul 27, 2026
78.64
78.75
76.66
77.71
77.65
176,100
Jul 24, 2026
77.10
80.97
77.10
79.10
79.04
236,300
Jul 23, 2026
73.67
77.08
73.32
76.82
76.76
201,200
Jul 22, 2026
74.92
74.92
73.51
73.66
73.60
64,100
Jul 21, 2026
72.31
74.78
72.31
74.30
74.24
77,200
Jul 20, 2026
71.51
73.50
71.50
72.49
72.44
102,400
Jul 17, 2026
74.00
74.26
71.01
71.37
71.32
115,500
Jul 16, 2026
74.43
75.70
74.20
74.43
74.37
73,800
Jul 15, 2026
75.85
75.85
73.18
74.99
74.93
65,200
Jul 14, 2026
75.88
76.85
74.12
74.52
74.46
127,200
Jul 13, 2026
76.00
76.49
75.07
75.41
75.35
44,400
Jul 10, 2026
74.41
75.96
73.66
75.75
75.69
141,600
Jul 9, 2026
75.43
75.63
72.77
73.77
73.71
116,800
Jul 8, 2026
75.99
76.65
75.46
75.82
75.76
63,600
Jul 7, 2026
75.21
75.95
74.17
75.18
75.12
104,700
Jul 6, 2026
72.86
75.09
72.86
74.85
74.79
99,700
Jul 2, 2026
71.99
73.98
71.90
72.47
72.42
153,800
Jul 1, 2026
70.30
72.30
70.30
71.04
70.99
77,100
Jun 30, 2026
69.11
70.26
68.84
70.07
70.02
95,600
Jun 29, 2026
68.44
69.75
67.78
69.50
69.45
124,800
Jun 26, 2026
69.40
70.14
68.50
68.97
68.92
156,300
Jun 25, 2026
70.93
71.68
69.34
69.73
69.68
79,700
Jun 24, 2026
72.17
72.86
70.65
71.19
71.14
95,200
Jun 23, 2026
72.00
73.13
71.28
72.53
72.48
60,200
Jun 22, 2026
69.99
72.09
69.99
71.84
71.79
74,600
Jun 18, 2026
72.41
72.42
69.80
70.16
70.11
117,900
Jun 17, 2026
75.58
75.58
72.04
72.39
72.34
61,800
Jun 16, 2026
75.03
75.31
72.94
74.00
73.94
86,500
Jun 15, 2026
75.00
76.20
73.35
74.42
74.36
150,400
Jun 12, 2026
73.07
75.49
73.07
75.29
75.23
156,800
Jun 11, 2026
72.73
73.99
72.73
73.40
73.34
126,900
Jun 10, 2026
71.67
73.00
71.40
72.12
72.07
89,900
Jun 9, 2026
72.59
72.98
71.41
72.20
72.15
126,200
Jun 8, 2026
71.37
72.28
70.51
70.91
70.86
76,500
Jun 5, 2026
70.97
72.29
70.83
71.68
71.63
152,700
Jun 4, 2026
71.64
72.76
71.04
71.40
71.35
77,700
Jun 3, 2026
71.39
72.83
71.39
71.41
71.36
105,800
Jun 2, 2026
71.95
72.89
71.68
72.08
72.03
117,000
Jun 1, 2026
68.99
72.04
68.99
71.95
71.90
146,900
May 29, 2026
69.24
70.26
69.02
69.27
69.22
150,800
May 28, 2026
70.99
71.67
69.40
69.66
69.61
154,300
May 27, 2026
73.21
73.88
70.87
71.18
71.13
181,300
May 26, 2026
74.50
74.64
72.79
73.61
73.55
113,800
May 22, 2026
74.75
74.91
73.58
74.52
74.46
154,400
May 21, 2026
77.52
80.69
74.57
74.66
74.60
489,100
May 20, 2026
75.15
76.09
74.39
75.23
75.17
138,500
May 19, 2026
71.85
75.05
71.33
74.85
74.79
210,200
May 18, 2026
71.75
72.22
71.33
71.83
71.78
63,200
May 15, 2026
70.05
71.77
70.05
71.65
71.60
55,000
May 14, 2026
71.29
72.61
70.27
71.06
71.01
91,800
May 13, 2026
74.31
74.64
71.02
71.28
71.23
153,600
May 12, 2026
73.24
74.06
72.42
73.43
73.37
162,300
May 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
75.51
75.51
73.20
73.20
73.14
93,100
May 8, 2026
72.71
75.95
72.71
74.97
74.85
143,500
May 7, 2026
73.45
74.09
71.01
71.57
71.46
125,400
May 6, 2026
77.90
77.90
72.86
73.36
73.25
193,000
May 5, 2026
72.00
77.31
71.29
76.68
76.56
401,900
May 4, 2026
71.33
72.34
71.06
71.18
71.07
84,300
May 1, 2026
71.60
72.46
70.35
71.27
71.16
156,500
Apr 30, 2026
71.46
73.00
71.32
72.11
72.00
165,800
Apr 29, 2026
72.31
72.90
70.66
70.82
70.71
93,700
Apr 28, 2026
72.80
72.80
71.30
71.90
71.79
89,600
Apr 27, 2026
70.95
73.05
70.53
72.76
72.65
194,000
Apr 24, 2026
70.20
70.79
68.76
70.32
70.21
75,400
Apr 23, 2026
70.20
70.74
69.50
69.67
69.56
80,300
Apr 22, 2026
68.88
70.37
68.41
70.15
70.04
74,600
Apr 21, 2026
69.90
70.56
68.21
68.60
68.49
131,000
Apr 20, 2026
69.56
70.91
69.00
70.01
69.90
96,600
Apr 17, 2026
70.65
71.29
69.38
70.02
69.91
125,200
Apr 16, 2026
69.19
70.08
69.19
69.38
69.27
54,700
Apr 15, 2026
69.94
71.38
69.00
69.47
69.36
124,800
Apr 14, 2026
71.07
71.63
69.08
69.37
69.26
103,800
Apr 13, 2026
69.34
70.80
69.14
69.91
69.80
127,200
Apr 10, 2026
69.90
70.45
68.14
69.17
69.06
153,200
Apr 9, 2026
72.00
72.55
69.49
70.10
69.99
113,600
Apr 8, 2026
69.35
72.40
69.15
72.13
72.02
220,900
Apr 7, 2026
71.20
71.47
68.23
68.97
68.86
173,500
Apr 6, 2026
70.06
71.00
69.81
70.99
70.88
149,200
Apr 2, 2026
67.80
71.18
67.32
69.44
69.33
181,200
Apr 1, 2026
68.40
69.27
67.49
67.80
67.69
159,900
Mar 31, 2026
64.24
67.68
64.24
67.48
67.38
111,300
Mar 30, 2026
65.30
65.49
63.46
64.32
64.22
240,500
Mar 27, 2026
66.73
67.39
64.71
65.26
65.16
180,800
Mar 26, 2026
66.63
68.43
66.40
66.40
66.30
204,800
Mar 25, 2026
68.52
68.67
66.03
66.42
66.32
115,400
Mar 24, 2026
65.88
68.82
65.88
68.28
68.17
173,300
Mar 23, 2026
64.00
65.95
63.99
65.43
65.33
256,300
Mar 20, 2026
67.59
67.62
64.01
64.62
64.52
126,000
Mar 19, 2026
65.95
67.78
65.57
66.81
66.71
153,300
Mar 18, 2026
65.68
67.98
65.68
67.43
67.33
183,800
Mar 17, 2026
64.56
66.72
64.05
64.92
64.82
201,700
Mar 16, 2026
59.22
63.03
59.02
62.75
62.65
200,000
Mar 13, 2026
59.83
60.20
58.30
59.03
58.94
160,100
Mar 12, 2026
62.73
63.11
59.82
60.03
59.94
385,500
Mar 11, 2026
65.02
65.07
61.56
62.72
62.62
451,200
Mar 10, 2026
67.63
68.70
65.18
65.67
65.57
251,400
Mar 9, 2026
65.85
68.27
65.54
67.20
67.10
273,000
Mar 6, 2026
66.50
67.37
65.11
66.54
66.44
267,100
Mar 5, 2026
71.08
71.27
68.35
68.76
68.65
256,200
Mar 4, 2026
70.98
72.90
70.67
71.48
71.37
152,900
Mar 3, 2026
71.92
72.32
70.00
71.09
70.98
162,400
Mar 2, 2026
74.00
74.21
70.47
72.60
72.49
131,500
Feb 27, 2026
69.34
72.77
69.34
72.16
72.05
309,000
Feb 26, 2026
68.26
69.59
68.26
69.14
69.03
136,100
Feb 25, 2026
68.37
69.09
67.35
68.11
68.00
130,600
Feb 24, 2026
67.73
68.89
67.73
68.50
68.39
350,300
Feb 23, 2026
68.26
68.92
67.69
68.28
68.17
195,000
Feb 20, 2026
66.35
69.85
65.50
68.26
68.15
289,400
Feb 19, 2026
66.00
68.33
65.16
66.59
66.49
341,500
Feb 18, 2026
62.86
65.32
62.86
64.54
64.44
226,000
Feb 17, 2026
62.20
63.56
61.73
62.23
62.13
169,300
Feb 13, 2026
60.43
62.74
60.43
61.94
61.84
161,900
Feb 12, 2026
62.40
62.46
60.21
60.33
60.24
209,300
Feb 11, 2026
61.82
63.47
61.82
62.36
62.26
145,600
Feb 10, 2026
61.96
62.19
61.25
61.38
61.28
87,200
Feb 9, 2026
60.13
62.01
60.10
61.82
61.72
132,200
Feb 6, 2026
59.01
60.61
59.00
60.22
60.13
77,300
Feb 5, 2026
58.91
60.20
58.80
58.90
58.81
87,700
Feb 4, 2026
61.09
61.67
58.88
59.54
59.45
154,100
Feb 3, 2026
59.73
61.82
59.71
61.02
60.93
141,200
Feb 2, 2026
59.36
60.20
59.02
59.61
59.52
123,000
Jan 30, 2026
60.14
60.64
59.30
59.81
59.72
254,300
Jan 29, 2026
59.99
60.30
59.00
59.94
59.85
64,100
Jan 28, 2026
59.38
60.07
58.84
59.65
59.56
113,700
Jan 27, 2026
58.30
59.63
58.30
58.90
58.81
108,200
Jan 26, 2026
57.50
58.71
57.50
58.10
58.01
91,700
Jan 23, 2026
56.99
58.35
56.99
57.38
57.29
60,400
Jan 22, 2026
57.00
57.35
56.43
56.62
56.53
74,000
Jan 21, 2026
56.29
57.31
56.17
56.81
56.72
55,900
Jan 20, 2026
55.16
56.72
55.16
56.02
55.93
89,200
Jan 16, 2026
57.00
57.44
55.10
55.43
55.34
86,300
Jan 15, 2026
56.79
57.45
56.13
56.94
56.85
107,100
Jan 14, 2026
56.49
57.70
56.16
57.08
56.99
151,600
Jan 13, 2026
55.85
56.43
55.59
56.02
55.93
81,200
Jan 12, 2026
55.57
56.32
55.26
55.43
55.34
98,200
Jan 9, 2026
55.85
56.65
55.16
55.57
55.48
89,600
Jan 8, 2026
56.00
56.67
55.23
55.93
55.84
140,700
Jan 7, 2026
54.00
55.93
53.63
55.44
55.35
148,600
Jan 6, 2026
51.48
53.91
51.48
53.19
53.11
188,700
Jan 5, 2026
51.76
52.25
50.93
51.12
51.04
88,000
Jan 2, 2026
52.24
52.65
51.21
51.39
51.31
133,000
Dec 31, 2025
52.20
52.60
51.62
52.43
52.35
48,500
Dec 30, 2025
53.06
53.06
52.03
52.35
52.27
48,200
Dec 29, 2025
51.84
52.80
51.68
52.78
52.70
80,200
Dec 26, 2025
51.59
52.19
51.01
52.09
52.01
50,400
Dec 24, 2025
51.61
51.73
51.25
51.26
51.18
33,300
Dec 23, 2025
50.90
51.75
50.53
51.61
51.53
118,200
Dec 22, 2025
49.90
51.21
49.90
51.00
50.92
81,300
Dec 19, 2025
50.02
50.46
49.76
50.09
50.01
119,000
Dec 18, 2025
50.27
50.60
49.86
50.02
49.94
52,900
Dec 17, 2025
50.88
50.88
49.83
50.53
50.45
97,900
Dec 16, 2025
50.42
51.23
50.36
50.49
50.41
88,000
Dec 15, 2025
51.05
51.30
50.46
50.64
50.56
137,900
Dec 12, 2025
51.88
52.18
51.00
51.14
51.06
122,200
Dec 11, 2025
52.56
52.64
51.44
51.54
51.46
151,200
Dec 10, 2025
52.53
53.65
51.99
52.62
52.54
96,500
Dec 9, 2025
54.61
54.73
52.76
52.98
52.90
163,800
Dec 8, 2025
55.60
56.19
54.80
54.94
54.85
97,400
Dec 5, 2025
54.84
55.76
54.62
55.51
55.42
159,100
Dec 4, 2025
55.76
56.20
54.95
55.17
55.08
49,300
Dec 3, 2025
54.60
56.44
54.60
55.81
55.72
144,900
Dec 2, 2025
53.62
54.61
53.22
54.37
54.29
76,700
Dec 1, 2025
54.20
55.00
53.51
53.71
53.63
92,800
Nov 28, 2025
53.58
54.80
53.50
54.40
54.32
149,900
Nov 26, 2025
53.14
53.59
52.52
53.39
53.31
89,200
Nov 25, 2025
53.55
53.55
52.69
52.90
52.82
73,100
Nov 24, 2025
52.40
53.40
52.30
53.08
53.00
92,100
Nov 21, 2025
52.92
52.98
52.04
52.30
52.22
140,200
Nov 20, 2025
53.38
54.12
52.36
52.61
52.53
119,100
Nov 19, 2025
52.69
53.84
52.15
52.92
52.84
141,000
Nov 18, 2025
53.30
53.45
50.49
52.91
52.83
221,600
Nov 17, 2025
52.72
54.52
52.51
53.28
53.20
222,200
Nov 14, 2025
52.39
52.78
51.00
52.48
52.40
135,300
Nov 13, 2025
51.93
53.29
51.90
52.58
52.50
119,900
Nov 12, 2025
51.12
52.05
51.12
51.94
51.86
111,900
Nov 11, 2025
50.85
51.36
50.51
51.02
50.94
112,100
Nov 10, 2025
49.11
50.70
48.93
50.39
50.31
159,600
Nov 7, 2025
48.83
49.11
48.10
48.53
48.45
102,400
Nov 6, 2025
48.50
49.52
47.90
48.93
48.85
102,800
Nov 5, 2025
48.19
49.30
47.99
48.43
48.35
61,400
Nov 4, 2025
47.96
48.18
47.47
48.00
47.93
96,400
Nov 3, 2025
49.20
49.33
48.50
48.50
48.42
54,400
Oct 31, 2025
47.96
49.29
47.83
49.14
49.06
152,700
