5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
+14.00%
3 MONTH PERFORMANCE
+14.95%
6 MONTH PERFORMANCE
+40.34%
YEAR-TO-DATE PERFORMANCE
+27.54%
1 YEAR PERFORMANCE
+12.58%
Navios Maritime Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $55.76 | $55.17 (-1.06%) | $56.20 | $54.95 | 49.30 K | $1.60 B |
| 12/03/2025 | $54.60 | $55.81 (2.22%) | $56.44 | $54.60 | 144.91 K | $1.62 B |
| 12/02/2025 | $53.62 | $54.37 (1.4%) | $54.61 | $53.22 | 76.70 K | $1.58 B |
| 12/01/2025 | $54.20 | $53.71 (-0.9%) | $55.00 | $53.51 | 92.80 K | $1.56 B |
| 11/28/2025 | $53.58 | $54.40 (1.53%) | $54.80 | $53.50 | 149.90 K | $1.58 B |
| 11/26/2025 | $53.14 | $53.39 (0.47%) | $53.59 | $52.52 | 89.20 K | $1.58 B |
| 11/25/2025 | $53.55 | $52.90 (-1.21%) | $53.55 | $52.69 | 73.11 K | $1.56 B |
| 11/24/2025 | $52.40 | $53.08 (1.3%) | $53.40 | $52.30 | 92.10 K | $1.57 B |
| 11/21/2025 | $52.92 | $52.30 (-1.17%) | $52.98 | $52.04 | 140.21 K | $1.55 B |
| 11/20/2025 | $53.38 | $52.61 (-1.44%) | $54.12 | $52.36 | 119.11 K | $1.56 B |
| 11/19/2025 | $52.69 | $52.92 (0.44%) | $53.84 | $52.15 | 141.00 K | $1.57 B |
| 11/18/2025 | $53.30 | $52.91 (-0.73%) | $53.45 | $50.49 | 221.60 K | $1.57 B |
| 11/17/2025 | $52.72 | $53.28 (1.06%) | $54.52 | $52.51 | 222.20 K | $1.58 B |
| 11/14/2025 | $52.39 | $52.48 (0.17%) | $52.78 | $51.00 | 135.33 K | $1.55 B |
| 11/13/2025 | $51.93 | $52.58 (1.25%) | $53.29 | $51.90 | 119.90 K | $1.56 B |
| 11/12/2025 | $51.12 | $51.94 (1.6%) | $52.05 | $51.12 | 111.91 K | $1.54 B |
| 11/11/2025 | $50.85 | $51.02 (0.33%) | $51.36 | $50.51 | 112.14 K | $1.51 B |
| 11/10/2025 | $49.11 | $50.39 (2.61%) | $50.70 | $48.93 | 159.64 K | $1.49 B |
| 11/07/2025 | $48.83 | $48.53 (-0.61%) | $49.11 | $48.10 | 102.44 K | $1.44 B |
| 11/06/2025 | $48.50 | $48.93 (0.89%) | $49.52 | $47.90 | 102.80 K | $1.45 B |
| 11/05/2025 | $48.19 | $48.43 (0.5%) | $49.30 | $47.99 | 61.43 K | $1.43 B |
| 11/04/2025 | $47.96 | $48.00 (0.08%) | $48.18 | $47.47 | 96.40 K | $1.42 B |
| 11/03/2025 | $49.20 | $48.50 (-1.42%) | $49.33 | $48.50 | 54.44 K | $1.43 B |
| 10/31/2025 | $47.96 | $49.14 (2.46%) | $49.29 | $47.83 | 152.72 K | $1.45 B |
| 10/30/2025 | $47.27 | $47.74 (0.99%) | $47.81 | $47.13 | 65.10 K | $1.41 B |
| 10/29/2025 | $46.39 | $47.21 (1.77%) | $47.74 | $46.39 | 90.11 K | $1.40 B |
| 10/28/2025 | $46.01 | $46.32 (0.67%) | $46.52 | $45.66 | 55.90 K | $1.37 B |
| 10/27/2025 | $46.26 | $46.12 (-0.3%) | $46.70 | $45.77 | 54.20 K | $1.36 B |
| 10/24/2025 | $46.32 | $45.84 (-1.04%) | $47.00 | $45.72 | 54.41 K | $1.36 B |
| 10/23/2025 | $46.17 | $46.67 (1.08%) | $47.10 | $45.90 | 181.92 K | $1.38 B |
| 10/22/2025 | $44.67 | $45.84 (2.62%) | $46.10 | $44.67 | 155.20 K | $1.36 B |
| 10/21/2025 | $45.81 | $45.00 (-1.77%) | $45.82 | $44.94 | 126.02 K | $1.33 B |
| 10/20/2025 | $45.80 | $45.80 (0%) | $46.17 | $45.47 | 65.11 K | $1.35 B |
| 10/17/2025 | $44.59 | $45.47 (1.97%) | $45.47 | $44.35 | 103.90 K | $1.35 B |
| 10/16/2025 | $44.40 | $44.40 (0%) | $45.30 | $44.27 | 56.40 K | $1.31 B |
| 10/15/2025 | $44.10 | $44.44 (0.77%) | $44.87 | $44.10 | 66.34 K | $1.31 B |
| 10/14/2025 | $44.12 | $44.01 (-0.25%) | $44.51 | $43.49 | 157.40 K | $1.30 B |
| 10/13/2025 | $43.80 | $44.99 (2.72%) | $45.50 | $43.80 | 144.50 K | $1.33 B |
| 10/10/2025 | $43.90 | $43.46 (-1%) | $45.03 | $43.02 | 175.70 K | $1.29 B |
| 10/09/2025 | $44.60 | $43.94 (-1.48%) | $44.88 | $43.87 | 55.30 K | $1.30 B |
| 10/08/2025 | $44.80 | $44.65 (-0.33%) | $44.97 | $44.21 | 44.21 K | $1.32 B |
| 10/07/2025 | $44.05 | $44.79 (1.68%) | $44.86 | $43.39 | 89.83 K | $1.32 B |
| 10/06/2025 | $44.75 | $44.57 (-0.4%) | $44.95 | $44.25 | 95.90 K | $1.32 B |
| 10/03/2025 | $44.50 | $44.80 (0.67%) | $45.54 | $44.36 | 70.10 K | $1.33 B |
| 10/02/2025 | $45.25 | $44.34 (-2.01%) | $45.41 | $44.22 | 93.31 K | $1.31 B |
| 10/01/2025 | $44.50 | $45.33 (1.87%) | $45.90 | $44.06 | 96.84 K | $1.34 B |
| 09/30/2025 | $45.61 | $45.05 (-1.23%) | $46.07 | $44.65 | 115.50 K | $1.33 B |
| 09/29/2025 | $47.55 | $46.19 (-2.86%) | $47.55 | $46.02 | 208.30 K | $1.37 B |
| 09/26/2025 | $48.15 | $47.76 (-0.81%) | $48.29 | $47.54 | 133.20 K | $1.41 B |
| 09/25/2025 | $48.41 | $47.66 (-1.55%) | $48.41 | $47.56 | 156.43 K | $1.41 B |
| 09/24/2025 | $48.39 | $48.61 (0.45%) | $49.12 | $48.39 | 129.20 K | $1.44 B |
| 09/23/2025 | $47.53 | $48.37 (1.77%) | $48.61 | $47.53 | 96.55 K | $1.43 B |
| 09/22/2025 | $48.10 | $47.33 (-1.6%) | $48.19 | $47.30 | 127.80 K | $1.40 B |
| 09/19/2025 | $49.26 | $48.24 (-2.07%) | $49.26 | $48.21 | 109.00 K | $1.43 B |
| 09/18/2025 | $48.88 | $49.16 (0.57%) | $49.39 | $48.31 | 69.80 K | $1.45 B |
| 09/17/2025 | $48.11 | $48.42 (0.64%) | $48.92 | $48.00 | 94.60 K | $1.43 B |
| 09/16/2025 | $49.33 | $48.35 (-1.99%) | $49.33 | $48.26 | 49.20 K | $1.43 B |
| 09/15/2025 | $48.21 | $49.07 (1.78%) | $49.59 | $48.21 | 266.51 K | $1.45 B |
| 09/12/2025 | $47.94 | $48.10 (0.33%) | $48.77 | $47.94 | 91.15 K | $1.42 B |
| 09/11/2025 | $48.12 | $48.00 (-0.25%) | $48.52 | $47.11 | 70.54 K | $1.42 B |
| 09/10/2025 | $49.00 | $48.12 (-1.8%) | $49.15 | $47.64 | 119.21 K | $1.42 B |
| 09/09/2025 | $49.27 | $49.00 (-0.55%) | $49.50 | $48.60 | 81.90 K | $1.45 B |
| 09/08/2025 | $48.02 | $49.19 (2.44%) | $49.27 | $48.02 | 115.63 K | $1.46 B |
| 09/05/2025 | $47.86 | $48.03 (0.36%) | $48.50 | $47.69 | 153.80 K | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
