5 DAY PERFORMANCE
+0.60%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
-23.80%
6 MONTH PERFORMANCE
-11.77%
YEAR-TO-DATE PERFORMANCE
+4.74%
1 YEAR PERFORMANCE
+56.29%
Navios Maritime Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $45.51 | $45.16 (-0.77%) | $46.24 | $44.97 | 94,735 | $1.38 B |
| 01/13/2025 | $45.84 | $45.70 (-0.31%) | $46.52 | $44.99 | 175,600 | $1.40 B |
| 01/10/2025 | $45.68 | $45.94 (0.57%) | $47.08 | $45.46 | 179,803 | $1.40 B |
| 01/08/2025 | $45.25 | $45.07 (-0.4%) | $45.65 | $44.69 | 97,618 | $1.38 B |
| 01/07/2025 | $44.06 | $45.36 (2.95%) | $45.74 | $43.74 | 118,741 | $1.39 B |
| 01/06/2025 | $46.17 | $44.07 (-4.55%) | $46.37 | $43.94 | 109,164 | $1.35 B |
| 01/03/2025 | $46.96 | $45.69 (-2.7%) | $46.96 | $45.32 | 88,717 | $1.40 B |
| 01/02/2025 | $43.30 | $46.51 (7.41%) | $46.65 | $43.30 | 148,300 | $1.42 B |
| 12/31/2024 | $42.58 | $43.29 (1.67%) | $43.70 | $42.58 | 83,229 | $1.32 B |
| 12/30/2024 | $43.16 | $42.62 (-1.25%) | $43.83 | $42.51 | 157,800 | $1.30 B |
| 12/27/2024 | $43.98 | $43.87 (-0.25%) | $44.78 | $43.09 | 142,906 | $1.34 B |
| 12/26/2024 | $44.51 | $44.11 (-0.9%) | $44.98 | $43.79 | 63,946 | $1.35 B |
| 12/24/2024 | $44.40 | $44.52 (0.27%) | $45.01 | $43.57 | 48,948 | $1.36 B |
| 12/23/2024 | $42.53 | $44.39 (4.37%) | $44.52 | $42.53 | 116,419 | $1.36 B |
| 12/20/2024 | $42.63 | $42.56 (-0.16%) | $43.97 | $42.55 | 102,600 | $1.30 B |
| 12/19/2024 | $42.68 | $42.78 (0.23%) | $43.38 | $42.45 | 128,600 | $1.31 B |
| 12/18/2024 | $43.21 | $42.35 (-1.99%) | $43.58 | $42.02 | 222,607 | $1.29 B |
| 12/17/2024 | $43.26 | $43.17 (-0.21%) | $43.88 | $42.19 | 139,314 | $1.32 B |
| 12/16/2024 | $43.47 | $43.78 (0.71%) | $44.55 | $43.05 | 210,699 | $1.34 B |
| 12/13/2024 | $44.07 | $43.75 (-0.73%) | $44.48 | $43.30 | 216,900 | $1.34 B |
| 12/12/2024 | $44.51 | $44.01 (-1.12%) | $45.41 | $43.95 | 217,723 | $1.34 B |
| 12/11/2024 | $47.52 | $45.25 (-4.78%) | $47.52 | $44.56 | 379,913 | $1.38 B |
| 12/10/2024 | $47.39 | $47.55 (0.34%) | $48.06 | $47.01 | 240,242 | $1.45 B |
| 12/09/2024 | $48.72 | $47.53 (-2.44%) | $48.77 | $47.44 | 102,443 | $1.45 B |
| 12/06/2024 | $49.20 | $48.82 (-0.77%) | $49.48 | $48.16 | 156,000 | $1.49 B |
| 12/05/2024 | $48.48 | $49.04 (1.16%) | $49.53 | $48.48 | 163,500 | $1.50 B |
| 12/04/2024 | $48.30 | $48.67 (0.77%) | $48.69 | $47.35 | 159,800 | $1.49 B |
| 12/03/2024 | $47.88 | $48.37 (1.02%) | $48.69 | $47.66 | 112,200 | $1.48 B |
| 12/02/2024 | $48.44 | $47.64 (-1.65%) | $48.81 | $47.62 | 146,200 | $1.46 B |
| 11/29/2024 | $48.02 | $48.44 (0.87%) | $49.15 | $48.02 | 57,038 | $1.48 B |
| 11/27/2024 | $47.49 | $47.91 (0.88%) | $47.91 | $46.86 | 149,526 | $1.46 B |
| 11/26/2024 | $49.34 | $47.59 (-3.55%) | $49.90 | $47.45 | 228,926 | $1.45 B |
| 11/25/2024 | $51.68 | $49.32 (-4.57%) | $51.75 | $49.21 | 194,364 | $1.51 B |
| 11/22/2024 | $51.30 | $51.80 (0.97%) | $52.06 | $51.08 | 180,500 | $1.58 B |
| 11/21/2024 | $52.46 | $51.38 (-2.06%) | $52.95 | $50.58 | 358,800 | $1.57 B |
| 11/20/2024 | $52.34 | $52.68 (0.65%) | $53.80 | $51.79 | 157,304 | $1.61 B |
| 11/19/2024 | $52.14 | $52.21 (0.13%) | $52.36 | $51.37 | 120,700 | $1.59 B |
| 11/18/2024 | $52.61 | $52.66 (0.1%) | $53.43 | $52.25 | 134,309 | $1.61 B |
| 11/15/2024 | $53.39 | $52.13 (-2.36%) | $53.50 | $52.07 | 162,624 | $1.59 B |
| 11/14/2024 | $50.10 | $53.63 (7.05%) | $53.87 | $50.10 | 304,244 | $1.64 B |
| 11/13/2024 | $48.72 | $49.93 (2.48%) | $50.36 | $48.59 | 407,500 | $1.53 B |
| 11/12/2024 | $51.58 | $48.87 (-5.25%) | $52.03 | $48.20 | 464,572 | $1.49 B |
| 11/11/2024 | $53.24 | $51.87 (-2.57%) | $53.60 | $51.80 | 364,259 | $1.58 B |
| 11/08/2024 | $53.45 | $53.52 (0.13%) | $53.92 | $53.25 | 107,900 | $1.63 B |
| 11/07/2024 | $53.80 | $53.61 (-0.35%) | $55.37 | $53.28 | 206,049 | $1.64 B |
| 11/06/2024 | $52.69 | $53.47 (1.48%) | $53.82 | $52.55 | 244,200 | $1.63 B |
| 11/05/2024 | $52.64 | $53.93 (2.45%) | $54.75 | $52.00 | 288,400 | $1.65 B |
| 11/04/2024 | $53.43 | $53.82 (0.73%) | $55.35 | $53.34 | 206,200 | $1.62 B |
| 11/01/2024 | $54.12 | $53.43 (-1.27%) | $54.31 | $53.31 | 175,000 | $1.61 B |
| 10/31/2024 | $53.09 | $53.35 (0.49%) | $54.41 | $52.73 | 189,200 | $1.61 B |
| 10/30/2024 | $54.50 | $53.57 (-1.71%) | $55.09 | $53.05 | 272,665 | $1.62 B |
| 10/29/2024 | $56.23 | $54.79 (-2.56%) | $56.70 | $53.67 | 317,012 | $1.65 B |
| 10/28/2024 | $57.00 | $56.60 (-0.7%) | $57.00 | $55.81 | 142,459 | $1.71 B |
| 10/25/2024 | $57.83 | $57.51 (-0.55%) | $58.03 | $57.10 | 83,797 | $1.74 B |
| 10/24/2024 | $57.82 | $57.47 (-0.61%) | $57.94 | $57.07 | 94,609 | $1.73 B |
| 10/23/2024 | $58.17 | $57.31 (-1.48%) | $58.59 | $56.50 | 206,200 | $1.73 B |
| 10/22/2024 | $58.80 | $58.77 (-0.05%) | $59.44 | $58.27 | 108,703 | $1.77 B |
| 10/21/2024 | $58.94 | $58.83 (-0.19%) | $59.43 | $57.95 | 161,000 | $1.78 B |
| 10/18/2024 | $58.81 | $58.73 (-0.14%) | $59.37 | $57.98 | 315,422 | $1.77 B |
| 10/17/2024 | $58.46 | $57.59 (-1.49%) | $58.46 | $57.02 | 108,800 | $1.74 B |
| 10/16/2024 | $58.69 | $58.40 (-0.49%) | $60.24 | $58.00 | 134,200 | $1.76 B |
| 10/15/2024 | $58.91 | $58.62 (-0.49%) | $59.00 | $57.55 | 203,100 | $1.77 B |
| 10/14/2024 | $61.16 | $59.50 (-2.71%) | $61.18 | $59.21 | 221,900 | $1.80 B |