Navios Maritime Partners L.P (NMM) Historical Stock Data
28.85 ↑1.07 (3.85%)
As of May 19, 2022, 11:33am EST.
Historical Data
In the past 30 trading days, NMM is down -0.54% a day on average. There have been 16 days where Navios Maritime Partners L.P closed green and 14 days where NMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 28.73 | 27.78 | ↓$0.95 (-3.31%) | 27.45 | 29.29 | 211.92K |
| 2022-05-17 | 28.98 | 28.76 | ↓$0.22 (-0.76%) | 28.69 | 29.77 | 126.59K |
| 2022-05-16 | 27.96 | 28.42 | ↑$0.46 (1.65%) | 27.56 | 28.72 | 302.45K |
| 2022-05-13 | 27.45 | 27.92 | ↑$0.47 (1.71%) | 27.27 | 28.26 | 382.95K |
| 2022-05-12 | 27.73 | 27.11 | ↓$0.62 (-2.24%) | 26.22 | 27.80 | 335.54K |
| 2022-05-11 | 28.00 | 28.03 | ↑$0.03 (0.11%) | 27.33 | 29.39 | 476.36K |
| 2022-05-10 | 29.48 | 28.16 | ↓$1.32 (-4.48%) | 28.08 | 30.98 | 537.83K |
| 2022-05-09 | 31.76 | 29.65 | ↓$2.11 (-6.64%) | 29.08 | 31.78 | 400.60K |
| 2022-05-06 | 32.54 | 32.16 | ↓$0.38 (-1.17%) | 31.45 | 32.54 | 150.87K |
| 2022-05-05 | 32.75 | 32.68 | ↓$0.07 (-0.21%) | 31.52 | 33.45 | 146.67K |
| 2022-05-04 | 31.75 | 32.79 | ↑$1.04 (3.28%) | 30.80 | 33.02 | 318.56K |
| 2022-05-03 | 30.37 | 31.16 | ↑$0.79 (2.60%) | 30.14 | 31.67 | 270.71K |
| 2022-05-02 | 29.93 | 30.01 | ↑$0.08 (0.27%) | 29.30 | 30.23 | 285.17K |
| 2022-04-29 | 30.10 | 29.42 | ↓$0.68 (-2.26%) | 29.20 | 30.38 | 178.21K |
| 2022-04-28 | 30.09 | 30.11 | ↑$0.02 (0.07%) | 29.29 | 30.54 | 270.92K |
| 2022-04-27 | 29.69 | 30.28 | ↑$0.59 (1.99%) | 29.21 | 30.59 | 288.26K |
| 2022-04-26 | 28.30 | 28.96 | ↑$0.66 (2.33%) | 28.30 | 29.50 | 250.73K |
| 2022-04-25 | 29.83 | 28.67 | ↓$1.16 (-3.89%) | 27.61 | 30.00 | 448.26K |
| 2022-04-22 | 31.65 | 30.73 | ↓$0.92 (-2.91%) | 30.41 | 32.32 | 200.64K |
| 2022-04-21 | 33.53 | 31.62 | ↓$1.91 (-5.70%) | 31.56 | 33.85 | 260.09K |
| 2022-04-20 | 33.41 | 33.35 | ↓$0.06 (-0.18%) | 32.30 | 33.77 | 289.88K |
| 2022-04-19 | 32.95 | 33.43 | ↑$0.48 (1.46%) | 32.95 | 33.65 | 172.89K |
| 2022-04-18 | 32.85 | 33.01 | ↑$0.16 (0.49%) | 32.30 | 33.43 | 179.64K |
| 2022-04-14 | 31.99 | 32.83 | ↑$0.84 (2.63%) | 31.88 | 33.22 | 223.19K |
| 2022-04-13 | 30.93 | 31.63 | ↑$0.70 (2.26%) | 30.69 | 31.79 | 132.02K |
| 2022-04-12 | 30.64 | 30.66 | ↑$0.02 (0.07%) | 30.17 | 31.02 | 171.08K |
| 2022-04-11 | 31.69 | 30.18 | ↓$1.51 (-4.76%) | 30.18 | 31.77 | 416.85K |
| 2022-04-08 | 32.10 | 32.39 | ↑$0.29 (0.90%) | 32.05 | 32.67 | 183.57K |
| 2022-04-07 | 31.26 | 32.05 | ↑$0.79 (2.53%) | 31.26 | 32.36 | 278.25K |
| 2022-04-06 | 31.85 | 31.21 | ↓$0.64 (-2.01%) | 30.88 | 32.62 | 321.19K |
Create an account or log in to view more rows.
$NMM lmfao
lfg babies
$NMM another bear trap
$NMM CHUG CHUG CHUG
$NMM Another boring day I believe
$NMM recovery hasn’t even started yet.. imo
$NMM I bought the dip
$NMM free to hold
$NMM good times
$NMM the roller coaster continues