-
5 DAY PERFORMANCE
-1.96% -
1 MONTH PERFORMANCE
-10.47% -
3 MONTH PERFORMANCE
+11.05% -
6 MONTH PERFORMANCE
+11.33% -
YEAR-TO-DATE PERFORMANCE
+88.05% -
1 YEAR PERFORMANCE
+128.61%
Navios Maritime Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $52.61 | $52.66 (0.1%) | $53.41 | $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 |
| 10/11/2024 | $61.04 | $61.33 (0.48%) | $61.50 | $60.22 | 111,619 | $1.85 B |
| 10/10/2024 | $61.86 | $61.53 (-0.53%) | $62.38 | $60.89 | 88,717 | $1.86 B |
| 10/09/2024 | $62.40 | $61.50 (-1.44%) | $62.87 | $61.14 | 104,023 | $1.86 B |
| 10/08/2024 | $62.75 | $62.50 (-0.4%) | $63.54 | $62.41 | 107,200 | $1.89 B |
| 10/07/2024 | $63.33 | $63.26 (-0.11%) | $63.92 | $62.44 | 96,005 | $1.91 B |
| 10/04/2024 | $64.00 | $63.33 (-1.05%) | $64.36 | $62.45 | 184,300 | $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 |