5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-18.54%
3 MONTH PERFORMANCE
-23.47%
6 MONTH PERFORMANCE
-44.64%
YEAR-TO-DATE PERFORMANCE
-24.90%
1 YEAR PERFORMANCE
-21.45%
Navios Maritime Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $32.82 | $32.58 (-0.73%) | $33.18 | $32.50 | 125,054 | $984.61 M |
| 04/16/2025 | $32.35 | $32.55 (0.62%) | $33.15 | $32.10 | 57,720 | $983.70 M |
| 04/15/2025 | $32.90 | $32.65 (-0.76%) | $33.49 | $32.39 | 103,300 | $986.72 M |
| 04/14/2025 | $32.00 | $33.27 (3.97%) | $33.73 | $32.00 | 224,900 | $1.01 B |
| 04/11/2025 | $30.99 | $31.73 (2.39%) | $32.38 | $30.99 | 347,437 | $958.92 M |
| 04/10/2025 | $31.00 | $31.00 (0%) | $31.40 | $30.01 | 372,108 | $936.86 M |
| 04/09/2025 | $29.32 | $31.30 (6.75%) | $32.72 | $28.37 | 468,700 | $945.93 M |
| 04/08/2025 | $32.24 | $29.54 (-8.37%) | $32.92 | $29.02 | 275,777 | $892.74 M |
| 04/07/2025 | $29.36 | $31.35 (6.78%) | $33.00 | $29.25 | 589,528 | $947.44 M |
| 04/04/2025 | $32.47 | $31.41 (-3.26%) | $32.50 | $29.79 | 569,538 | $949.25 M |
| 04/03/2025 | $37.97 | $35.06 (-7.66%) | $38.31 | $35.00 | 246,219 | $1.06 B |
| 04/02/2025 | $39.00 | $39.84 (2.15%) | $39.96 | $38.96 | 64,800 | $1.20 B |
| 04/01/2025 | $39.12 | $39.38 (0.66%) | $39.87 | $38.48 | 67,428 | $1.19 B |
| 03/31/2025 | $38.57 | $39.22 (1.69%) | $39.79 | $37.85 | 104,400 | $1.19 B |
| 03/28/2025 | $39.10 | $38.89 (-0.54%) | $39.70 | $38.62 | 87,136 | $1.18 B |
| 03/27/2025 | $39.50 | $39.24 (-0.66%) | $39.81 | $39.11 | 58,400 | $1.19 B |
| 03/26/2025 | $40.22 | $39.59 (-1.57%) | $40.68 | $39.42 | 99,526 | $1.20 B |
| 03/25/2025 | $40.83 | $40.31 (-1.27%) | $40.83 | $40.27 | 36,633 | $1.22 B |
| 03/24/2025 | $40.46 | $40.24 (-0.54%) | $41.43 | $40.07 | 76,700 | $1.22 B |
| 03/21/2025 | $40.70 | $40.13 (-1.4%) | $40.74 | $39.99 | 67,400 | $1.21 B |
| 03/20/2025 | $39.83 | $40.79 (2.41%) | $41.54 | $39.83 | 70,300 | $1.23 B |
| 03/19/2025 | $39.83 | $40.08 (0.63%) | $40.38 | $39.49 | 83,000 | $1.21 B |
| 03/18/2025 | $40.76 | $39.91 (-2.09%) | $41.52 | $39.81 | 65,900 | $1.21 B |
| 03/17/2025 | $39.94 | $40.74 (2%) | $41.52 | $39.90 | 82,500 | $1.23 B |
| 03/14/2025 | $39.32 | $40.14 (2.09%) | $40.39 | $39.00 | 78,900 | $1.23 B |
| 03/13/2025 | $39.95 | $39.32 (-1.58%) | $40.09 | $39.21 | 49,746 | $1.20 B |
| 03/12/2025 | $38.70 | $39.71 (2.61%) | $40.25 | $38.70 | 101,600 | $1.21 B |
| 03/11/2025 | $38.86 | $38.53 (-0.85%) | $39.11 | $37.75 | 81,100 | $1.18 B |
| 03/10/2025 | $40.30 | $39.10 (-2.98%) | $40.30 | $38.83 | 73,757 | $1.19 B |
| 03/07/2025 | $40.01 | $40.72 (1.77%) | $41.20 | $40.01 | 76,845 | $1.24 B |
| 03/06/2025 | $39.92 | $40.25 (0.83%) | $40.95 | $39.92 | 68,800 | $1.23 B |
| 03/05/2025 | $39.80 | $39.92 (0.3%) | $40.09 | $39.23 | 57,352 | $1.22 B |
| 03/04/2025 | $39.19 | $39.76 (1.45%) | $40.19 | $37.87 | 127,334 | $1.21 B |
| 03/03/2025 | $40.95 | $39.60 (-3.3%) | $41.06 | $39.31 | 135,433 | $1.21 B |
| 02/28/2025 | $40.90 | $40.95 (0.12%) | $41.31 | $40.01 | 78,447 | $1.25 B |
| 02/27/2025 | $42.71 | $40.91 (-4.21%) | $42.71 | $40.80 | 104,300 | $1.25 B |
| 02/26/2025 | $43.01 | $42.67 (-0.79%) | $43.54 | $42.26 | 69,400 | $1.30 B |
| 02/25/2025 | $42.89 | $42.49 (-0.93%) | $43.94 | $42.07 | 81,200 | $1.30 B |
| 02/24/2025 | $43.57 | $43.23 (-0.78%) | $43.67 | $42.82 | 108,600 | $1.32 B |
| 02/21/2025 | $44.93 | $43.68 (-2.78%) | $45.19 | $43.60 | 86,000 | $1.33 B |
| 02/20/2025 | $44.27 | $45.03 (1.72%) | $45.29 | $44.27 | 58,900 | $1.38 B |
| 02/19/2025 | $44.75 | $44.81 (0.13%) | $45.65 | $44.62 | 153,900 | $1.37 B |
| 02/18/2025 | $43.99 | $45.25 (2.86%) | $45.41 | $43.99 | 114,427 | $1.38 B |
| 02/14/2025 | $44.03 | $44.00 (-0.07%) | $45.35 | $43.00 | 162,200 | $1.34 B |
| 02/13/2025 | $44.20 | $43.92 (-0.63%) | $44.20 | $42.22 | 111,300 | $1.34 B |
| 02/12/2025 | $44.44 | $44.14 (-0.68%) | $44.93 | $43.74 | 128,800 | $1.35 B |
| 02/11/2025 | $43.95 | $43.99 (0.09%) | $44.36 | $42.71 | 51,500 | $1.34 B |
| 02/10/2025 | $42.85 | $43.77 (2.15%) | $44.11 | $42.85 | 80,400 | $1.34 B |
| 02/07/2025 | $43.68 | $42.85 (-1.9%) | $43.90 | $42.60 | 35,400 | $1.31 B |
| 02/06/2025 | $44.26 | $43.55 (-1.6%) | $44.82 | $43.52 | 97,232 | $1.33 B |
| 02/05/2025 | $43.84 | $44.17 (0.75%) | $44.99 | $43.81 | 192,708 | $1.35 B |
| 02/04/2025 | $42.56 | $43.62 (2.49%) | $44.38 | $42.50 | 105,700 | $1.33 B |
| 02/03/2025 | $42.17 | $42.37 (0.47%) | $42.69 | $40.87 | 140,744 | $1.29 B |
| 01/31/2025 | $42.01 | $42.17 (0.38%) | $42.81 | $41.65 | 122,400 | $1.29 B |
| 01/30/2025 | $41.68 | $42.06 (0.91%) | $42.46 | $41.61 | 72,100 | $1.28 B |
| 01/29/2025 | $40.70 | $41.43 (1.79%) | $41.82 | $40.70 | 130,828 | $1.27 B |
| 01/28/2025 | $41.02 | $40.80 (-0.54%) | $41.47 | $40.71 | 83,000 | $1.25 B |
| 01/27/2025 | $41.33 | $41.11 (-0.53%) | $41.90 | $40.96 | 80,600 | $1.26 B |
| 01/24/2025 | $42.00 | $41.68 (-0.76%) | $42.46 | $41.11 | 97,800 | $1.27 B |
| 01/23/2025 | $42.12 | $41.98 (-0.33%) | $42.85 | $41.73 | 89,600 | $1.28 B |
| 01/22/2025 | $41.60 | $42.03 (1.03%) | $43.03 | $41.43 | 173,300 | $1.28 B |
| 01/21/2025 | $42.49 | $41.76 (-1.72%) | $42.49 | $41.11 | 313,700 | $1.28 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.
