MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMM — Navios Maritime Partners L.P.
NYSENavios Maritime Partners L.P.
$91.38
-1.25(-1.35%)
- O
- 92.00
- H
- 92.03
- L
- 90.85
- V
- 62.48K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$91.38
Period Return+166.8%
Period High$95.00
Period Low$33.20
Avg Daily Volume126.3K
Total Trading Days365
NMM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $92.00 | $92.03 | $90.85 | $91.38 | $-1.25 | -1.35% | 62,476 | $91.45 | $90.85 $92.03 |
| Oct 5, 2026 | $93.26 | $94.45 | $92.55 | $92.63 | +$0.10 | +0.11% | 109,532 | $93.13 | $92.55 $94.45 |
| Oct 2, 2026 | $90.69 | $92.72 | $90.06 | $92.53 | +$0.88 | +0.96% | 161,441 | $91.80 | $90.06 $92.72 |
| Oct 1, 2026 | $89.28 | $92.07 | $89.00 | $91.65 | +$1.74 | +1.94% | 352,135 | $91.39 | $89.00 $92.07 |
| Sep 30, 2026 | $91.96 | $92.96 | $89.26 | $89.91 | $-1.08 | -1.19% | 178,485 | $90.24 | $89.26 $92.96 |
| Sep 29, 2026 | $89.83 | $91.21 | $89.83 | $90.99 | +$0.66 | +0.73% | 75,398 | $90.71 | $89.83 $91.21 |
| Sep 28, 2026 | $91.51 | $92.13 | $89.78 | $90.33 | $-1.18 | -1.29% | 141,734 | $90.71 | $89.78 $92.13 |
| Sep 25, 2026 | $90.16 | $92.06 | $89.60 | $91.51 | +$1.38 | +1.53% | 227,354 | $91.19 | $89.60 $92.06 |
| Sep 24, 2026 | $88.32 | $91.13 | $88.32 | $90.13 | +$2.19 | +2.49% | 175,255 | $90.25 | $88.32 $91.13 |
| Sep 23, 2026 | $89.07 | $89.10 | $87.25 | $87.94 | $-0.17 | -0.19% | 146,111 | $87.86 | $87.25 $89.10 |
| Sep 22, 2026 | $89.23 | $89.73 | $87.25 | $88.11 | $-2.99 | -3.28% | 218,615 | $88.39 | $87.25 $89.73 |
| Sep 21, 2026 | $93.10 | $93.48 | $90.88 | $91.10 | $-1.86 | -2.00% | 140,297 | $91.77 | $90.88 $93.48 |
| Sep 18, 2026 | $93.94 | $94.50 | $92.80 | $92.96 | $-0.75 | -0.80% | 102,832 | $93.42 | $92.80 $94.50 |
| Sep 17, 2026 | $93.83 | $95.00 | $92.07 | $93.71 | +$1.18 | +1.28% | 185,297 | $94.17 | $92.07 $95.00 |
| Sep 16, 2026 | $92.84 | $93.70 | $92.01 | $92.53 | $-0.31 | -0.33% | 125,828 | $92.90 | $92.01 $93.70 |
| Sep 15, 2026 | $92.50 | $93.37 | $91.46 | $92.84 | +$0.65 | +0.71% | 203,057 | $92.73 | $91.46 $93.37 |
| Sep 14, 2026 | $91.80 | $92.46 | $90.57 | $92.19 | $-0.16 | -0.17% | 238,289 | $91.59 | $90.57 $92.46 |
| Sep 11, 2026 | $92.22 | $92.87 | $91.77 | $92.35 | +$0.82 | +0.90% | 280,688 | $92.33 | $91.77 $92.87 |
| Sep 10, 2026 | $90.83 | $91.89 | $90.37 | $91.53 | +$0.70 | +0.77% | 222,620 | $91.43 | $90.37 $91.89 |
| Sep 9, 2026 | $90.88 | $91.69 | $89.64 | $90.83 | +$0.65 | +0.72% | 93,323 | $90.74 | $89.64 $91.69 |
| Sep 8, 2026 | $92.00 | $92.70 | $90.18 | $90.18 | $-1.98 | -2.15% | 166,139 | $90.56 | $90.18 $92.70 |
| Sep 4, 2026 | $91.17 | $92.70 | $91.17 | $92.16 | +$0.82 | +0.90% | 199,233 | $92.25 | $91.17 $92.70 |
| Sep 3, 2026 | $91.66 | $92.54 | $91.00 | $91.34 | $-0.05 | -0.05% | 240,570 | $91.56 | $91.00 $92.54 |
| Sep 2, 2026 | $89.06 | $91.58 | $89.06 | $91.39 | +$2.48 | +2.79% | 184,055 | $90.83 | $89.06 $91.58 |
| Sep 1, 2026 | $88.35 | $89.55 | $88.05 | $88.91 | +$0.58 | +0.66% | 115,760 | $88.87 | $88.05 $89.55 |
| Aug 31, 2026 | $86.55 | $89.19 | $86.55 | $88.33 | +$1.17 | +1.34% | 236,831 | $88.21 | $86.55 $89.19 |
| Aug 28, 2026 | $88.69 | $89.00 | $86.63 | $87.16 | $-1.24 | -1.40% | 102,278 | $87.42 | $86.63 $89.00 |
| Aug 27, 2026 | $85.40 | $88.83 | $85.40 | $88.40 | +$3.00 | +3.51% | 111,458 | $88.21 | $85.40 $88.83 |
| Aug 26, 2026 | $91.29 | $91.29 | $85.25 | $85.40 | $-5.46 | -6.01% | 333,312 | $86.89 | $85.25 $91.29 |
| Aug 25, 2026 | $89.85 | $91.96 | $89.45 | $90.86 | +$1.14 | +1.27% | 151,707 | $90.80 | $89.45 $91.96 |