Navios Maritime Partners Stock Price History
NYSE: NMMConsumer DiscretionaryMarine TransportationUSD
93.06+1.07 (+1.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NMM price history at a glance
The price history for Navios Maritime Partners (NMM) on this page begins on November 12, 2007, when the stock closed at $283.50; it most recently closed at $93.06 on October 5, 2026. The highest price in this record is $323.40, reached on April 25, 2011; the latest close is 71.2% below that peak. Across the 18 complete calendar years in the table, NMM finished higher in 10 and lower in 8. Its best year was 2021 (+124.0%) and its worst was 2015 (-72.6%).
Over roughly 19 years the share price changed -67.2%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, NMM has gained 111.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $323.40
- Date of high
- Apr 25, 2011
- Low since 2007
- $4.08
- Date of low
- Mar 23, 2020
- 52-week high
- $95.00
- 52-week low
- $43.49
- IPO year
- 2007
- Last close
- $93.06
NMM returns
1 week
+0.57%
1 month
+2.46%
3 months
+22.85%
6 months
+34.54%
Year to date
+77.49%
1 year
+111.79%
3 years
+307.44%
5 years
+240.01%
NMM price return, excluding dividends.
NMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 93.06 | +81.09% |
| 2025 | 51.39 | +12.48% |
| 2024 | 45.69 | +63.41% |
| 2023 | 27.96 | +7.70% |
| 2022 | 25.96 | +3.47% |
| 2021 | 25.09 | +124.02% |
| 2020 | 11.20 | -37.11% |
| 2019 | 17.81 | +19.93% |
| 2018 | 14.85 | -58.05% |
| 2017 | 35.40 | +67.38% |
| 2016 | 21.15 | -53.31% |
| 2015 | 45.30 | -72.57% |
| 2014 | 165.15 | -40.90% |
| 2013 | 279.45 | +33.55% |
| 2012 | 209.25 | -5.36% |
| 2011 | 221.10 | -24.22% |
| 2010 | 291.75 | +31.51% |
| 2009 | 221.85 | +94.61% |
| 2008 | 114.00 | -58.56% |
| 2007* | 275.10 | -2.96% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
NMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 91.64 | 93.52 | 91.32 | 93.06 | +1.16% | |
| 91.20 | 92.51 | 90.30 | 91.99 | +0.67% | |
| 92.00 | 92.03 | 90.85 | 91.38 | -1.35% | |
| 93.26 | 94.45 | 92.55 | 92.63 | +0.11% | |
| 90.69 | 92.72 | 90.06 | 92.53 | +0.96% | |
| 89.28 | 92.07 | 89.00 | 91.65 | +1.94% | |
| 91.96 | 92.96 | 89.26 | 89.91 | -1.19% | |
| 89.83 | 91.21 | 89.83 | 90.99 | +0.73% | |
| 91.51 | 92.13 | 89.78 | 90.33 | -1.29% | |
| 90.16 | 92.06 | 89.60 | 91.51 | +1.53% | |
| 88.32 | 91.13 | 88.32 | 90.13 | +2.49% | |
| 89.07 | 89.10 | 87.25 | 87.94 | -0.19% | |
| 89.23 | 89.73 | 87.25 | 88.11 | -3.28% | |
| 93.10 | 93.48 | 90.88 | 91.10 | -2.00% | |
| 93.94 | 94.50 | 92.80 | 92.96 | -0.80% | |
| 93.83 | 95.00 | 92.07 | 93.71 | +1.28% | |
| 92.84 | 93.70 | 92.01 | 92.53 | -0.33% | |
| 92.50 | 93.37 | 91.46 | 92.84 | +0.71% | |
| 91.80 | 92.46 | 90.57 | 92.19 | -0.17% | |
| 92.22 | 92.87 | 91.77 | 92.35 | +0.90% | |
| 90.83 | 91.89 | 90.37 | 91.53 | +0.77% | |
| 90.88 | 91.69 | 89.64 | 90.83 | +0.72% | |
| 92.00 | 92.70 | 90.18 | 90.18 | -2.15% | |
| 91.17 | 92.70 | 91.17 | 92.16 | +0.90% | |
| 91.66 | 92.54 | 91.00 | 91.34 | -0.05% | |
| 89.06 | 91.58 | 89.06 | 91.39 | +2.79% | |
| 88.35 | 89.55 | 88.05 | 88.91 | +0.66% | |
| 86.55 | 89.19 | 86.55 | 88.33 | +1.34% | |
| 88.69 | 89.00 | 86.63 | 87.16 | -1.40% | |
| 85.40 | 88.83 | 85.40 | 88.40 | +3.51% | |
| 91.29 | 91.29 | 85.25 | 85.40 | -6.01% | |
| 89.85 | 91.96 | 89.45 | 90.86 | +1.27% | |
| 88.79 | 90.00 | 88.10 | 89.72 | +1.06% | |
| 87.75 | 89.81 | 86.91 | 88.78 | +4.06% | |
| 86.48 | 87.66 | 84.70 | 85.32 | +2.08% | |
| 83.41 | 84.31 | 83.09 | 83.58 | +1.04% | |
| 82.86 | 83.09 | 81.46 | 82.72 | -0.06% | |
| 81.88 | 83.49 | 81.81 | 82.77 | +1.09% | |
| 81.75 | 82.27 | 81.21 | 81.88 | +0.78% | |
| 80.50 | 81.62 | 80.17 | 81.25 | +2.03% | |
| 77.51 | 80.10 | 77.51 | 79.63 | +1.56% | |
| 80.67 | 80.71 | 77.90 | 78.41 | -0.49% | |
| 79.29 | 79.57 | 78.36 | 78.80 | -0.69% | |
| 78.70 | 79.86 | 78.22 | 79.35 | +0.40% | |
| 78.61 | 79.89 | 78.25 | 79.03 | +0.88% | |
| 80.09 | 80.09 | 77.64 | 78.34 | +0.04% | |
| 80.82 | 81.87 | 77.15 | 78.31 | -3.45% | |
| 81.00 | 81.14 | 79.61 | 81.11 | +0.43% | |
| 79.85 | 82.84 | 79.42 | 80.76 | +1.88% | |
| 78.01 | 79.46 | 77.39 | 79.27 | +1.62% | |
| 79.50 | 79.88 | 77.68 | 78.01 | -1.55% | |
| 77.88 | 79.46 | 77.49 | 79.24 | +1.97% | |
| 78.64 | 78.75 | 76.66 | 77.71 | -1.76% | |
| 77.10 | 80.97 | 77.10 | 79.10 | +2.97% | |
| 73.67 | 77.08 | 73.32 | 76.82 | +4.29% | |
| 74.92 | 74.92 | 73.51 | 73.66 | -0.86% | |
| 72.31 | 74.78 | 72.31 | 74.30 | +2.50% | |
| 71.51 | 73.50 | 71.50 | 72.49 | +1.57% | |
| 74.00 | 74.26 | 71.01 | 71.37 | -4.11% | |
| 74.43 | 75.70 | 74.20 | 74.43 | -0.75% | |
| 75.85 | 75.85 | 73.18 | 74.99 | +0.63% | |
| 75.88 | 76.85 | 74.12 | 74.52 | -1.18% | |
| 76.00 | 76.49 | 75.07 | 75.41 | -0.45% | |
| 74.41 | 75.96 | 73.66 | 75.75 | +2.68% | |
| 75.43 | 75.63 | 72.77 | 73.77 | -2.70% | |
| 75.99 | 76.65 | 75.46 | 75.82 | +0.85% | |
| 75.21 | 75.95 | 74.17 | 75.18 | +0.44% | |
| 72.86 | 75.09 | 72.86 | 74.85 | +3.28% | |
| 71.99 | 73.98 | 71.90 | 72.47 | +2.01% | |
| 70.30 | 72.30 | 70.30 | 71.04 | +1.38% | |
| 69.11 | 70.26 | 68.84 | 70.07 | +0.82% | |
| 68.44 | 69.75 | 67.78 | 69.50 | +0.77% | |
| 69.40 | 70.14 | 68.50 | 68.97 | -1.09% | |
| 70.93 | 71.68 | 69.34 | 69.73 | -2.05% | |
| 72.17 | 72.86 | 70.65 | 71.19 | -1.85% | |
| 72.00 | 73.13 | 71.28 | 72.53 | +0.96% | |
| 69.99 | 72.09 | 69.99 | 71.84 | +2.39% | |
| 72.41 | 72.42 | 69.80 | 70.16 | -3.08% | |
| 75.58 | 75.58 | 72.04 | 72.39 | -2.18% | |
| 75.03 | 75.31 | 72.94 | 74.00 | -0.56% | |
| 75.00 | 76.20 | 73.35 | 74.42 | -1.16% | |
| 73.07 | 75.49 | 73.07 | 75.29 | +2.57% | |
| 72.73 | 73.99 | 72.73 | 73.40 | +1.77% | |
| 71.67 | 73.00 | 71.40 | 72.12 | -0.11% | |
| 72.59 | 72.98 | 71.41 | 72.20 | +1.82% | |
| 71.37 | 72.28 | 70.51 | 70.91 | -1.07% | |
| 70.97 | 72.29 | 70.83 | 71.68 | +0.39% | |
| 71.64 | 72.76 | 71.04 | 71.40 | -0.01% | |
| 71.39 | 72.83 | 71.39 | 71.41 | -0.93% | |
| 71.95 | 72.89 | 71.68 | 72.08 | +0.18% | |
| 68.99 | 72.04 | 68.99 | 71.95 | +3.87% | |
| 69.24 | 70.26 | 69.02 | 69.27 | -0.56% | |
| 70.99 | 71.67 | 69.40 | 69.66 | -2.14% | |
| 73.21 | 73.88 | 70.87 | 71.18 | -3.30% | |
| 74.50 | 74.64 | 72.79 | 73.61 | -1.22% | |
| 74.75 | 74.91 | 73.58 | 74.52 | -0.19% | |
| 77.52 | 80.69 | 74.57 | 74.66 | -0.76% | |
| 75.15 | 76.09 | 74.39 | 75.23 | +0.51% | |
| 71.85 | 75.05 | 71.33 | 74.85 | +4.20% | |
| 71.75 | 72.22 | 71.33 | 71.83 | +0.25% | |
| 70.05 | 71.77 | 70.05 | 71.65 | +0.83% | |
| 71.29 | 72.61 | 70.27 | 71.06 | -0.31% | |
| 74.31 | 74.64 | 71.02 | 71.28 | -2.93% | |
| 73.24 | 74.06 | 72.42 | 73.43 | +0.31% | |
| 75.51 | 75.51 | 73.20 | 73.20 | -2.36% | |
| 72.71 | 75.95 | 72.71 | 74.97 | +4.75% | |
| 73.45 | 74.09 | 71.01 | 71.57 | -2.44% | |
| 77.90 | 77.90 | 72.86 | 73.36 | -4.33% | |
| 72.00 | 77.31 | 71.29 | 76.68 | +7.73% | |
| 71.33 | 72.34 | 71.06 | 71.18 | -0.13% | |
| 71.60 | 72.46 | 70.35 | 71.27 | -1.16% | |
| 71.46 | 73.00 | 71.32 | 72.11 | +1.82% | |
| 72.31 | 72.90 | 70.66 | 70.82 | -1.50% | |
| 72.80 | 72.80 | 71.30 | 71.90 | -1.18% | |
| 70.95 | 73.05 | 70.53 | 72.76 | +3.47% | |
| 70.20 | 70.79 | 68.76 | 70.32 | +0.93% | |
| 70.20 | 70.74 | 69.50 | 69.67 | -0.68% | |
| 68.88 | 70.37 | 68.41 | 70.15 | +2.26% | |
| 69.90 | 70.56 | 68.21 | 68.60 | -2.01% | |
| 69.56 | 70.91 | 69.00 | 70.01 | -0.01% | |
| 70.65 | 71.29 | 69.38 | 70.02 | +0.92% | |
| 69.19 | 70.08 | 69.19 | 69.38 | -0.13% | |
| 69.94 | 71.38 | 69.00 | 69.47 | +0.14% | |
| 71.07 | 71.63 | 69.08 | 69.37 | -0.77% | |
| 69.34 | 70.80 | 69.14 | 69.91 | +1.07% | |
| 69.90 | 70.45 | 68.14 | 69.17 | -1.33% | |
| 72.00 | 72.55 | 69.49 | 70.10 | -2.81% | |
| 69.35 | 72.40 | 69.15 | 72.13 | +4.58% | |
| 71.20 | 71.47 | 68.23 | 68.97 | -2.85% | |
| 70.06 | 71.00 | 69.81 | 70.99 | +2.23% | |
| 67.80 | 71.18 | 67.32 | 69.44 | +2.42% | |
| 68.40 | 69.27 | 67.49 | 67.80 | +0.47% | |
| 64.24 | 67.68 | 64.24 | 67.48 | +4.91% | |
| 65.30 | 65.49 | 63.46 | 64.32 | -1.44% | |
| 66.73 | 67.39 | 64.71 | 65.26 | -1.72% | |
| 66.63 | 68.43 | 66.40 | 66.40 | -0.03% | |
| 68.52 | 68.67 | 66.03 | 66.42 | -2.72% | |
| 65.88 | 68.82 | 65.88 | 68.28 | +4.36% | |
| 64.00 | 65.95 | 63.99 | 65.43 | +1.25% | |
| 67.59 | 67.62 | 64.01 | 64.62 | -3.28% | |
| 65.95 | 67.78 | 65.57 | 66.81 | -0.92% | |
| 65.68 | 67.98 | 65.68 | 67.43 | +3.87% | |
| 64.56 | 66.72 | 64.05 | 64.92 | +3.46% | |
| 59.22 | 63.03 | 59.02 | 62.75 | +6.30% | |
| 59.83 | 60.20 | 58.30 | 59.03 | -1.67% | |
| 62.73 | 63.11 | 59.82 | 60.03 | -4.29% | |
| 65.02 | 65.07 | 61.56 | 62.72 | -4.49% | |
| 67.63 | 68.70 | 65.18 | 65.67 | -2.28% | |
| 65.85 | 68.27 | 65.54 | 67.20 | +0.99% | |
| 66.50 | 67.37 | 65.11 | 66.54 | -3.23% | |
| 71.08 | 71.27 | 68.35 | 68.76 | -3.81% | |
| 70.98 | 72.90 | 70.67 | 71.48 | +0.55% | |
| 71.92 | 72.32 | 70.00 | 71.09 | -2.08% | |
| 74.00 | 74.21 | 70.47 | 72.60 | +0.61% | |
| 69.34 | 72.77 | 69.34 | 72.16 | +4.37% | |
| 68.26 | 69.59 | 68.26 | 69.14 | +1.51% | |
| 68.37 | 69.09 | 67.35 | 68.11 | -0.57% | |
| 67.73 | 68.89 | 67.73 | 68.50 | +0.32% | |
| 68.26 | 68.92 | 67.69 | 68.28 | +0.03% | |
| 66.35 | 69.85 | 65.50 | 68.26 | +2.51% | |
| 66.00 | 68.33 | 65.16 | 66.59 | +3.18% | |
| 62.86 | 65.32 | 62.86 | 64.54 | +3.71% | |
| 62.20 | 63.56 | 61.73 | 62.23 | +0.47% | |
| 60.43 | 62.74 | 60.43 | 61.94 | +2.67% | |
| 62.40 | 62.46 | 60.21 | 60.33 | -3.26% | |
| 61.82 | 63.47 | 61.82 | 62.36 | +1.60% | |
| 61.96 | 62.19 | 61.25 | 61.38 | -0.71% | |
| 60.13 | 62.01 | 60.10 | 61.82 | +2.66% | |
| 59.01 | 60.61 | 59.00 | 60.22 | +2.24% | |
| 58.91 | 60.20 | 58.80 | 58.90 | -1.07% | |
| 61.09 | 61.67 | 58.88 | 59.54 | -2.43% | |
| 59.73 | 61.82 | 59.71 | 61.02 | +2.37% | |
| 59.36 | 60.20 | 59.02 | 59.61 | -0.33% | |
| 60.14 | 60.64 | 59.30 | 59.81 | -0.22% | |
| 59.99 | 60.30 | 59.00 | 59.94 | +0.49% | |
| 59.38 | 60.07 | 58.84 | 59.65 | +1.27% | |
| 58.30 | 59.63 | 58.30 | 58.90 | +1.38% | |
| 57.50 | 58.71 | 57.50 | 58.10 | +1.25% | |
| 56.99 | 58.35 | 56.99 | 57.38 | +1.34% | |
| 57.00 | 57.35 | 56.43 | 56.62 | -0.33% | |
| 56.29 | 57.31 | 56.17 | 56.81 | +1.41% | |
| 55.16 | 56.72 | 55.16 | 56.02 | +1.06% | |
| 57.00 | 57.44 | 55.10 | 55.43 | -2.65% | |
| 56.79 | 57.45 | 56.13 | 56.94 | -0.25% | |
| 56.49 | 57.70 | 56.16 | 57.08 | +1.89% | |
| 55.85 | 56.43 | 55.59 | 56.02 | +1.06% | |
| 55.57 | 56.32 | 55.26 | 55.43 | -0.25% | |
| 55.85 | 56.65 | 55.16 | 55.57 | -0.64% | |
| 56.00 | 56.67 | 55.23 | 55.93 | +0.88% | |
| 54.00 | 55.93 | 53.63 | 55.44 | +4.23% | |
| 51.48 | 53.91 | 51.48 | 53.19 | +4.05% | |
| 51.76 | 52.25 | 50.93 | 51.12 | -0.53% | |
| 52.24 | 52.65 | 51.21 | 51.39 | -1.98% | |
| 52.20 | 52.60 | 51.62 | 52.43 | +0.15% | |
| 53.06 | 53.06 | 52.03 | 52.35 | -0.81% | |
| 51.84 | 52.80 | 51.68 | 52.78 | +1.32% | |
| 51.59 | 52.19 | 51.01 | 52.09 | +1.62% | |
| 51.61 | 51.73 | 51.25 | 51.26 | -0.68% | |
| 50.90 | 51.75 | 50.53 | 51.61 | +1.20% | |
| 49.90 | 51.21 | 49.90 | 51.00 | +1.82% | |
| 50.02 | 50.46 | 49.76 | 50.09 | +0.14% | |
| 50.27 | 50.60 | 49.86 | 50.02 | -1.01% | |
| 50.88 | 50.88 | 49.83 | 50.53 | +0.08% | |
| 50.42 | 51.23 | 50.36 | 50.49 | -0.30% | |
| 51.05 | 51.30 | 50.46 | 50.64 | -0.98% | |
| 51.88 | 52.18 | 51.00 | 51.14 | -0.78% | |
| 52.56 | 52.64 | 51.44 | 51.54 | -2.05% | |
| 52.53 | 53.65 | 51.99 | 52.62 | -0.68% | |
| 54.61 | 54.73 | 52.76 | 52.98 | -3.57% | |
| 55.60 | 56.19 | 54.80 | 54.94 | -1.03% | |
| 54.84 | 55.76 | 54.62 | 55.51 | +0.62% | |
| 55.76 | 56.20 | 54.95 | 55.17 | -1.15% | |
| 54.60 | 56.44 | 54.60 | 55.81 | +2.65% | |
| 53.62 | 54.61 | 53.22 | 54.37 | +1.23% | |
| 54.20 | 55.00 | 53.51 | 53.71 | -1.27% | |
| 53.58 | 54.80 | 53.50 | 54.40 | +1.89% | |
| 53.14 | 53.59 | 52.52 | 53.39 | +0.93% | |
| 53.55 | 53.55 | 52.69 | 52.90 | -0.34% | |
| 52.40 | 53.40 | 52.30 | 53.08 | +1.49% | |
| 52.92 | 52.98 | 52.04 | 52.30 | -0.59% | |
| 53.38 | 54.12 | 52.36 | 52.61 | -0.59% | |
| 52.69 | 53.84 | 52.15 | 52.92 | +0.02% | |
| 53.30 | 53.45 | 50.49 | 52.91 | -0.69% | |
| 52.72 | 54.52 | 52.51 | 53.28 | +1.52% | |
| 52.39 | 52.78 | 51.00 | 52.48 | -0.19% | |
| 51.93 | 53.29 | 51.90 | 52.58 | +1.23% | |
| 51.12 | 52.05 | 51.12 | 51.94 | +1.80% | |
| 50.85 | 51.36 | 50.51 | 51.02 | +1.25% | |
| 49.11 | 50.70 | 48.93 | 50.39 | +3.83% | |
| 48.83 | 49.11 | 48.10 | 48.53 | -0.82% | |
| 48.50 | 49.52 | 47.90 | 48.93 | +1.03% | |
| 48.19 | 49.30 | 47.99 | 48.43 | +0.90% | |
| 47.96 | 48.18 | 47.47 | 48.00 | -1.03% | |
| 49.20 | 49.33 | 48.50 | 48.50 | -1.30% | |
| 47.96 | 49.29 | 47.83 | 49.14 | +2.93% | |
| 47.27 | 47.81 | 47.13 | 47.74 | +1.12% | |
| 46.39 | 47.74 | 46.39 | 47.21 | +1.92% | |
| 46.01 | 46.52 | 45.66 | 46.32 | +0.43% | |
| 46.26 | 46.70 | 45.77 | 46.12 | +0.61% | |
| 46.32 | 47.00 | 45.72 | 45.84 | -1.78% | |
| 46.17 | 47.10 | 45.90 | 46.67 | +1.81% | |
| 44.67 | 46.10 | 44.67 | 45.84 | +1.87% | |
| 45.81 | 45.82 | 44.94 | 45.00 | -1.75% | |
| 45.80 | 46.17 | 45.47 | 45.80 | +0.73% | |
| 44.59 | 45.47 | 44.35 | 45.47 | +2.41% | |
| 44.40 | 45.30 | 44.27 | 44.40 | -0.09% | |
| 44.10 | 44.87 | 44.10 | 44.44 | +0.98% | |
| 44.12 | 44.51 | 43.49 | 44.01 | -2.18% | |
| 43.80 | 45.50 | 43.80 | 44.99 | +3.52% | |
| 43.90 | 45.03 | 43.02 | 43.46 | -1.09% | |
| 44.60 | 44.88 | 43.87 | 43.94 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMM chart for longer ranges.