S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

NAVIOS MRTM PRT (NMM)

NYSE

$88.86+$0.08 (+0.09%)

Price as of Aug 21, 2026 7:32 PM EDT

$2.5B
Market Cap
90.31%
1-Year Change
Marine Shipping
Industry

1 Month
+19.58%

Low Price$77.65

High Price$88.78
3 Months
+19.00%

Low Price$68.92

High Price$88.78
1 Year
+90.31%

Low Price$43.31

High Price$88.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	87.75	89.81	86.91	88.78	+4.06%	264,449
08/20/2026	86.48	87.66	84.70	85.32	+2.08%	281,669
08/20/2026	$4.65 Earnings
08/19/2026	83.41	84.31	83.09	83.58	+1.04%	150,985
08/18/2026	82.86	83.09	81.46	82.72	-0.06%	68,912
08/17/2026	81.88	83.49	81.81	82.77	+1.09%	161,236
08/14/2026	81.75	82.27	81.21	81.88	+0.78%	201,236
08/13/2026	80.50	81.62	80.17	81.25	+2.03%	94,786
08/12/2026	77.51	80.10	77.51	79.63	+1.56%	89,851
08/11/2026	80.67	80.71	77.90	78.41	-0.49%	66,602
08/10/2026	79.29	79.57	78.36	78.80	-0.62%	99,221
08/10/2026	$0.06 Dividend
08/07/2026	78.64	79.80	78.16	79.29	+0.40%	56,290
08/06/2026	78.55	79.83	78.19	78.97	+0.88%	62,314
08/05/2026	80.03	80.03	77.58	78.28	+0.04%	113,664
08/04/2026	80.76	81.81	77.09	78.25	-3.45%	133,610
08/03/2026	80.94	81.08	79.55	81.05	+0.43%	98,110
07/31/2026	79.79	82.78	79.36	80.70	+1.88%	200,650
07/30/2026	77.95	79.40	77.33	79.21	+1.62%	83,745
07/29/2026	79.44	79.82	77.62	77.95	-1.55%	79,691
07/28/2026	77.82	79.40	77.43	79.18	+1.97%	86,859
07/27/2026	78.58	78.69	76.60	77.65	-1.76%	176,148
07/24/2026	77.04	80.91	77.04	79.04	+2.97%	236,357
07/23/2026	73.61	77.02	73.26	76.76	+4.29%	201,151
07/22/2026	74.86	74.86	73.45	73.60	-0.86%	64,056
07/21/2026	72.26	74.72	72.26	74.24	+2.50%	77,163
07/20/2026	71.46	73.44	71.45	72.44	+1.57%	102,420
07/17/2026	73.94	74.20	70.96	71.32	-4.11%	115,452
07/16/2026	74.37	75.64	74.14	74.37	-0.75%	73,755
07/15/2026	75.79	75.79	73.12	74.93	+0.63%	86,597
07/14/2026	75.82	76.79	74.06	74.46	-1.18%	127,160
07/13/2026	75.94	76.43	75.01	75.35	-0.45%	44,364
07/10/2026	74.35	75.90	73.60	75.69	+2.68%	141,552
07/09/2026	75.37	75.57	72.71	73.71	-2.70%	116,828
07/08/2026	75.93	76.59	75.40	75.76	+0.85%	63,556
07/07/2026	75.15	75.89	74.11	75.12	+0.44%	104,657
07/06/2026	72.80	75.03	72.80	74.79	+3.28%	99,753
07/02/2026	71.94	73.92	71.85	72.42	+2.01%	153,816
07/01/2026	70.25	72.25	70.25	70.99	+1.38%	77,176
06/30/2026	69.06	70.21	68.79	70.02	+0.82%	95,556
06/29/2026	68.39	69.70	67.73	69.45	+0.77%	124,828
06/26/2026	69.35	70.09	68.45	68.92	-1.09%	156,288
06/25/2026	70.88	71.63	69.29	69.68	-2.05%	79,672
06/24/2026	72.12	72.80	70.60	71.14	-1.85%	95,178
06/23/2026	71.95	73.07	71.23	72.48	+0.96%	60,150
06/22/2026	69.94	72.04	69.94	71.79	+2.39%	74,616
06/18/2026	72.36	72.37	69.75	70.11	-3.08%	117,958
06/17/2026	75.52	75.52	71.98	72.34	-2.18%	61,818
06/16/2026	74.97	75.25	72.88	73.94	-0.56%	86,495
06/15/2026	74.94	76.14	73.29	74.36	-1.16%	150,518
06/12/2026	73.01	75.43	73.01	75.23	+2.57%	156,793
06/11/2026	72.68	73.93	72.68	73.34	+1.77%	126,907
06/10/2026	71.62	72.94	71.35	72.07	-0.11%	89,850
06/09/2026	72.54	72.92	71.36	72.15	+1.82%	126,231
06/08/2026	71.32	72.23	70.46	70.86	-1.07%	76,544
06/05/2026	70.92	72.24	70.78	71.63	+0.39%	152,660
06/04/2026	71.59	72.70	70.99	71.35	-0.01%	77,733
06/03/2026	71.34	72.77	71.34	71.36	-0.93%	105,762
06/02/2026	71.90	72.83	71.63	72.03	+0.18%	117,017
06/01/2026	68.94	71.99	68.94	71.90	+3.87%	146,929
05/29/2026	69.19	70.20	68.97	69.22	-0.56%	150,817
05/28/2026	70.94	71.61	69.35	69.61	-2.14%	154,419
05/27/2026	73.15	73.82	70.82	71.13	-3.30%	181,343
05/26/2026	74.44	74.58	72.73	73.55	-1.22%	113,843
05/22/2026	74.69	74.85	73.52	74.46	-0.19%	154,374
05/21/2026	77.46	80.63	74.51	74.60	-0.76%	489,053
05/21/2026	$3.35 Earnings
05/20/2026	75.09	76.03	74.33	75.17	+0.51%	138,545
05/19/2026	71.80	74.99	71.28	74.79	+4.20%	210,216
05/18/2026	71.70	72.17	71.28	71.78	+0.25%	63,213
05/15/2026	70.00	71.72	70.00	71.60	+0.83%	55,040
05/14/2026	71.24	72.56	70.22	71.01	-0.31%	91,759
05/13/2026	74.25	74.58	70.97	71.23	-2.93%	153,700
05/12/2026	73.18	74.00	72.37	73.37	+0.31%	162,308
05/11/2026	75.45	75.45	73.14	73.14	-2.28%	93,172
05/11/2026	$0.06 Dividend
05/08/2026	72.60	75.83	72.60	74.85	+4.75%	143,557
05/07/2026	73.34	73.97	70.90	71.46	-2.44%	125,370
05/06/2026	77.78	77.78	72.75	73.25	-4.33%	192,951
05/05/2026	71.89	77.19	71.18	76.56	+7.73%	402,149
05/04/2026	71.22	72.22	70.95	71.07	-0.13%	84,310
05/01/2026	71.49	72.34	70.24	71.16	-1.16%	156,547
04/30/2026	71.35	72.89	71.21	72.00	+1.82%	165,832
04/29/2026	72.20	72.79	70.55	70.71	-1.50%	93,593
04/28/2026	72.69	72.69	71.19	71.79	-1.18%	89,618
04/27/2026	70.84	72.94	70.42	72.65	+3.47%	194,012
04/24/2026	70.09	70.68	68.65	70.21	+0.93%	75,443
04/23/2026	70.09	70.62	69.39	69.56	-0.68%	80,261
04/22/2026	68.77	70.26	68.30	70.04	+2.26%	74,645
04/21/2026	69.79	70.45	68.10	68.49	-2.01%	131,028
04/20/2026	69.45	70.80	68.89	69.90	-0.01%	96,627
04/17/2026	70.54	71.18	69.27	69.91	+0.92%	125,221
04/16/2026	69.08	69.97	69.08	69.27	-0.13%	54,793
04/15/2026	69.83	71.27	68.89	69.36	+0.14%	124,803
04/14/2026	70.96	71.52	68.97	69.26	-0.77%	103,831
04/13/2026	69.23	70.68	69.03	69.80	+1.07%	127,161
04/10/2026	69.79	70.34	68.03	69.06	-1.33%	153,221
04/09/2026	71.89	72.44	69.38	69.99	-2.81%	113,606
04/08/2026	69.24	72.29	69.04	72.02	+4.58%	220,881
04/07/2026	71.09	71.36	68.12	68.86	-2.85%	173,525