NMM | NAVIOS MRTM PRT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

NAVIOS MRTM PRT (NMM)

NYSE

$89.34-$0.03 (-0.03%)

Price as of Oct 23, 2026 7:30 PM EDT

$2.5B
Market Cap
95.63%
1-Year Change
Marine Shipping
Industry

1 Month
+1.63%

Low Price$86.92

High Price$96.60
3 Months
+16.42%

Low Price$77.65

High Price$96.60
1 Year
+95.63%

Low Price$45.68

High Price$96.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	88.58	89.69	88.21	89.37	+1.23%	49,815
10/22/2026	87.99	88.93	87.00	88.28	-0.02%	110,999
10/21/2026	88.00	88.78	87.75	88.30	+1.59%	126,344
10/20/2026	87.00	88.24	86.29	86.92	-0.69%	137,378
10/19/2026	88.50	89.78	86.44	87.52	-0.58%	204,105
10/16/2026	89.67	90.09	87.74	88.03	-1.30%	190,294
10/15/2026	90.82	91.81	87.61	89.19	-4.71%	253,330
10/14/2026	96.59	96.59	91.80	93.60	-3.11%	168,354
10/13/2026	96.60	97.00	95.89	96.60	+0.37%	107,719
10/12/2026	94.35	96.45	94.35	96.24	+3.42%	221,515
10/09/2026	91.64	93.52	91.32	93.06	+1.16%	180,650
10/08/2026	91.20	92.64	90.30	91.99	+1.33%	114,861
10/07/2026	91.14	92.48	90.55	90.78	-0.66%	92,833
10/06/2026	92.00	92.03	90.85	91.38	-1.35%	63,892
10/05/2026	93.26	94.45	92.55	92.63	+0.11%	109,532
10/02/2026	90.69	92.72	90.06	92.53	+0.96%	172,567
10/01/2026	89.28	92.07	89.00	91.65	+1.94%	352,135
09/30/2026	91.96	92.96	89.26	89.91	-1.19%	178,485
09/29/2026	89.83	91.21	89.83	90.99	+0.73%	75,397
09/28/2026	91.51	92.13	89.78	90.33	-1.29%	141,733
09/25/2026	90.16	92.06	89.60	91.51	+1.53%	227,353
09/24/2026	88.32	91.13	88.32	90.13	+2.49%	175,255
09/23/2026	89.07	89.10	87.25	87.94	-0.19%	146,110
09/22/2026	89.23	89.73	87.25	88.11	-3.28%	218,614
09/21/2026	93.10	93.48	90.88	91.10	-2.00%	140,296
09/18/2026	93.94	94.50	92.80	92.96	-0.80%	102,475
09/17/2026	93.83	95.00	92.07	93.71	+1.28%	185,297
09/16/2026	92.84	93.70	92.01	92.53	-0.33%	125,827
09/15/2026	92.50	93.37	91.46	92.84	+0.71%	283,603
09/14/2026	91.80	92.46	90.57	92.19	-0.17%	392,023
09/11/2026	92.22	92.87	91.77	92.35	+0.90%	280,688
09/10/2026	90.83	91.89	90.37	91.53	+0.77%	222,619
09/09/2026	90.88	91.69	89.64	90.83	+0.72%	93,323
09/08/2026	92.00	92.70	90.18	90.18	-2.15%	166,136
09/04/2026	91.17	92.70	91.17	92.16	+0.90%	199,233
09/03/2026	91.66	92.54	91.00	91.34	-0.05%	240,570
09/02/2026	89.06	91.58	89.06	91.39	+2.79%	184,056
09/01/2026	88.35	89.55	88.05	88.91	+0.66%	115,760
08/31/2026	86.55	89.19	86.55	88.33	+1.34%	236,830
08/28/2026	88.69	89.00	86.63	87.16	-1.40%	102,278
08/27/2026	85.40	88.83	85.40	88.40	+3.51%	111,457
08/26/2026	91.29	91.29	85.25	85.40	-6.01%	333,312
08/25/2026	89.85	91.96	89.45	90.86	+1.27%	151,707
08/24/2026	88.79	90.00	88.10	89.72	+1.06%	183,047
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