-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+25.34% -
3 MONTH PERFORMANCE
+21.73% -
6 MONTH PERFORMANCE
+48.06% -
YEAR-TO-DATE PERFORMANCE
+126.43% -
1 YEAR PERFORMANCE
+184.67%
Navios Maritime Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $64.00 | $63.33 (-1.05%) | $64.36 | $62.45 | 184,257 | $1.91 B |
| 10/03/2024 | $64.30 | $64.00 (-0.47%) | $65.49 | $63.43 | 180,872 | $1.93 B |
| 10/02/2024 | $62.35 | $63.78 (2.29%) | $64.25 | $62.05 | 173,300 | $1.93 B |
| 10/01/2024 | $61.99 | $62.29 (0.48%) | $62.59 | $61.40 | 90,043 | $1.88 B |
| 09/30/2024 | $63.41 | $62.63 (-1.23%) | $63.63 | $61.63 | 123,509 | $1.89 B |
| 09/27/2024 | $63.30 | $63.41 (0.17%) | $65.89 | $63.25 | 252,615 | $1.91 B |
| 09/26/2024 | $63.45 | $63.35 (-0.16%) | $63.99 | $62.51 | 257,000 | $1.91 B |
| 09/25/2024 | $61.70 | $63.17 (2.38%) | $63.71 | $61.33 | 405,522 | $1.91 B |
| 09/24/2024 | $61.50 | $61.22 (-0.46%) | $62.02 | $60.27 | 192,114 | $1.85 B |
| 09/23/2024 | $57.47 | $61.23 (6.54%) | $61.50 | $57.47 | 667,400 | $1.85 B |
| 09/20/2024 | $56.99 | $57.10 (0.19%) | $58.22 | $56.70 | 238,800 | $1.72 B |
| 09/19/2024 | $56.66 | $57.32 (1.16%) | $57.57 | $55.45 | 379,600 | $1.73 B |
| 09/18/2024 | $56.00 | $54.67 (-2.37%) | $56.10 | $54.51 | 249,210 | $1.65 B |
| 09/17/2024 | $56.50 | $55.78 (-1.27%) | $56.75 | $55.68 | 223,505 | $1.68 B |
| 09/16/2024 | $56.00 | $56.75 (1.34%) | $56.91 | $55.26 | 219,302 | $1.71 B |
| 09/13/2024 | $55.50 | $56.12 (1.12%) | $56.38 | $55.00 | 290,200 | $1.69 B |
| 09/12/2024 | $52.86 | $55.68 (5.33%) | $56.65 | $52.77 | 737,212 | $1.68 B |
| 09/11/2024 | $51.00 | $53.10 (4.12%) | $53.64 | $50.87 | 259,900 | $1.60 B |
| 09/10/2024 | $52.00 | $51.25 (-1.44%) | $52.00 | $50.76 | 138,200 | $1.55 B |
| 09/09/2024 | $49.96 | $51.88 (3.84%) | $52.56 | $49.73 | 248,000 | $1.57 B |
| 09/06/2024 | $50.36 | $49.75 (-1.21%) | $50.70 | $49.30 | 214,900 | $1.50 B |
| 09/05/2024 | $51.67 | $50.51 (-2.25%) | $51.92 | $50.37 | 130,400 | $1.52 B |
| 09/04/2024 | $52.25 | $51.67 (-1.11%) | $53.17 | $51.67 | 171,805 | $1.56 B |
| 09/03/2024 | $53.25 | $52.58 (-1.26%) | $53.67 | $52.25 | 188,739 | $1.59 B |
| 08/30/2024 | $51.50 | $53.61 (4.1%) | $53.71 | $51.50 | 198,300 | $1.62 B |
| 08/29/2024 | $51.85 | $51.80 (-0.1%) | $52.73 | $51.69 | 103,400 | $1.56 B |
| 08/28/2024 | $52.50 | $51.88 (-1.18%) | $53.00 | $51.83 | 104,900 | $1.57 B |
| 08/27/2024 | $52.50 | $52.96 (0.88%) | $53.04 | $52.39 | 111,032 | $1.60 B |
| 08/26/2024 | $51.50 | $52.87 (2.66%) | $53.20 | $51.49 | 167,700 | $1.60 B |
| 08/23/2024 | $51.00 | $51.92 (1.8%) | $52.17 | $50.58 | 294,700 | $1.57 B |
| 08/22/2024 | $53.10 | $51.66 (-2.71%) | $53.57 | $51.66 | 316,245 | $1.56 B |
| 08/21/2024 | $54.91 | $53.66 (-2.28%) | $55.02 | $53.29 | 311,800 | $1.62 B |
| 08/20/2024 | $51.32 | $54.91 (7%) | $55.09 | $51.32 | 1.29 M | $1.66 B |
| 08/19/2024 | $46.14 | $47.35 (2.62%) | $47.64 | $45.87 | 316,014 | $1.43 B |
| 08/16/2024 | $46.38 | $45.86 (-1.12%) | $46.58 | $45.78 | 66,500 | $1.38 B |
| 08/15/2024 | $46.05 | $46.38 (0.72%) | $46.62 | $45.94 | 61,161 | $1.40 B |
| 08/14/2024 | $45.59 | $45.71 (0.26%) | $46.54 | $45.40 | 57,200 | $1.38 B |
| 08/13/2024 | $44.84 | $45.47 (1.4%) | $45.91 | $44.84 | 65,340 | $1.37 B |
| 08/12/2024 | $44.65 | $44.99 (0.76%) | $45.31 | $43.38 | 72,852 | $1.36 B |
| 08/09/2024 | $44.32 | $44.35 (0.07%) | $44.80 | $44.17 | 62,640 | $1.34 B |
| 08/08/2024 | $44.09 | $44.52 (0.98%) | $44.89 | $43.56 | 52,200 | $1.34 B |
| 08/07/2024 | $44.06 | $44.09 (0.07%) | $44.63 | $43.60 | 67,000 | $1.33 B |
| 08/06/2024 | $42.75 | $43.65 (2.11%) | $44.54 | $42.61 | 139,800 | $1.32 B |
| 08/05/2024 | $41.77 | $43.06 (3.09%) | $44.10 | $40.82 | 377,412 | $1.30 B |
| 08/02/2024 | $45.10 | $44.90 (-0.44%) | $45.10 | $43.75 | 193,027 | $1.36 B |
| 08/01/2024 | $47.00 | $45.80 (-2.55%) | $47.21 | $45.39 | 107,661 | $1.38 B |
| 07/31/2024 | $46.09 | $46.72 (1.37%) | $47.80 | $45.92 | 180,900 | $1.41 B |
| 07/30/2024 | $46.57 | $45.59 (-2.1%) | $47.49 | $45.50 | 301,600 | $1.38 B |
| 07/29/2024 | $46.87 | $46.77 (-0.21%) | $47.95 | $46.65 | 87,600 | $1.41 B |
| 07/26/2024 | $47.38 | $47.22 (-0.34%) | $47.48 | $46.51 | 82,025 | $1.43 B |
| 07/25/2024 | $48.57 | $47.03 (-3.17%) | $48.64 | $47.01 | 185,901 | $1.42 B |
| 07/24/2024 | $50.42 | $49.12 (-2.58%) | $50.53 | $48.84 | 60,000 | $1.48 B |
| 07/23/2024 | $50.74 | $50.19 (-1.08%) | $51.09 | $49.81 | 112,600 | $1.51 B |
| 07/22/2024 | $49.38 | $50.74 (2.75%) | $50.94 | $49.10 | 84,578 | $1.53 B |
| 07/19/2024 | $49.38 | $48.90 (-0.97%) | $49.51 | $48.60 | 124,726 | $1.48 B |
| 07/18/2024 | $50.73 | $49.73 (-1.97%) | $51.30 | $49.24 | 126,361 | $1.50 B |
| 07/17/2024 | $51.11 | $50.52 (-1.15%) | $51.40 | $50.24 | 90,796 | $1.52 B |
| 07/16/2024 | $50.52 | $51.14 (1.23%) | $51.78 | $50.52 | 81,788 | $1.54 B |
| 07/15/2024 | $50.94 | $50.81 (-0.26%) | $51.74 | $50.71 | 104,425 | $1.53 B |
| 07/12/2024 | $51.45 | $51.39 (-0.12%) | $51.72 | $50.72 | 147,852 | $1.55 B |
| 07/11/2024 | $51.15 | $51.34 (0.37%) | $52.26 | $50.81 | 120,879 | $1.55 B |
| 07/10/2024 | $51.25 | $51.19 (-0.12%) | $51.42 | $50.58 | 163,603 | $1.55 B |
| 07/09/2024 | $50.73 | $50.79 (0.12%) | $51.71 | $50.35 | 174,869 | $1.53 B |
| 07/08/2024 | $51.43 | $50.84 (-1.15%) | $51.81 | $50.12 | 264,387 | $1.53 B |
| 07/05/2024 | $52.07 | $52.01 (-0.12%) | $52.36 | $51.47 | 130,072 | $1.57 B |