NMM | NAVIOS MRTM PRT | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

NAVIOS MRTM PRT (NMM)

NYSE

$88.40-$0.77 (-0.86%)

Price as of Nov 13, 2026 12:43 PM EST

$2.5B
Market Cap
70.10%
1-Year Change
Marine Shipping
Industry

1 Month
-7.29%

Low Price$84.04

High Price$93.53
3 Months
+12.05%

Low Price$82.66

High Price$96.53
1 Year
+70.10%

Low Price$49.87

High Price$96.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	88.63	89.43	87.33	89.16	+1.32%	235,404
11/11/2026	88.19	89.12	87.26	88.00	+1.04%	299,710
11/10/2026	84.05	87.29	83.63	87.09	+2.70%	245,066
11/09/2026	86.33	87.01	84.48	84.80	-0.55%	167,315
11/09/2026	$0.06 Dividend
11/06/2026	83.96	85.71	83.65	85.27	+1.46%	253,629
11/05/2026	85.96	86.19	82.14	84.04	-1.73%	320,330
11/04/2026	89.95	90.14	84.36	85.52	-1.68%	371,310
11/04/2026	$5.66 Earnings
11/03/2026	86.68	87.60	85.41	86.98	+0.35%	301,566
11/02/2026	89.69	90.70	86.57	86.68	-3.64%	206,873
10/30/2026	90.64	90.73	89.26	89.96	-1.11%	149,339
10/29/2026	89.58	92.03	88.49	90.97	+2.19%	92,798
10/28/2026	87.93	90.83	87.93	89.02	+1.06%	118,356
10/27/2026	88.07	89.72	87.91	88.09	-0.84%	129,416
10/26/2026	89.53	90.81	88.67	88.84	-0.53%	125,959
10/23/2026	88.52	89.63	88.15	89.31	+1.23%	49,815
10/22/2026	87.93	88.87	86.94	88.22	-0.02%	110,999
10/21/2026	87.94	88.71	87.69	88.24	+1.59%	126,344
10/20/2026	86.94	88.18	86.23	86.86	-0.69%	137,378
10/19/2026	88.44	89.72	86.38	87.46	-0.58%	204,105
10/16/2026	89.61	90.03	87.68	87.97	-1.30%	190,294
10/15/2026	90.76	91.75	87.54	89.13	-4.71%	253,330
10/14/2026	96.52	96.52	91.74	93.53	-3.11%	168,354
10/13/2026	96.53	96.93	95.82	96.53	+0.37%	107,719
10/12/2026	94.28	96.38	94.28	96.17	+3.42%	221,515
10/09/2026	91.58	93.45	91.25	92.99	+1.16%	180,650
10/08/2026	91.14	92.57	90.24	91.93	+1.33%	114,861
10/07/2026	91.08	92.41	90.49	90.72	-0.66%	92,833
10/06/2026	91.94	91.97	90.79	91.32	-1.35%	63,892
10/05/2026	93.19	94.38	92.48	92.56	+0.11%	109,532
10/02/2026	90.63	92.65	90.00	92.46	+0.96%	172,567
10/01/2026	89.22	92.01	88.94	91.59	+1.94%	352,135
09/30/2026	91.90	92.89	89.20	89.85	-1.19%	178,485
09/29/2026	89.77	91.15	89.77	90.93	+0.73%	75,397
09/28/2026	91.45	92.07	89.71	90.27	-1.29%	141,733
09/25/2026	90.10	92.00	89.54	91.45	+1.53%	227,353
09/24/2026	88.26	91.07	88.26	90.07	+2.49%	175,255
09/23/2026	89.01	89.04	87.19	87.88	-0.19%	146,110
09/22/2026	89.17	89.67	87.19	88.05	-3.28%	218,614
09/21/2026	93.03	93.41	90.81	91.04	-2.00%	140,296
09/18/2026	93.87	94.43	92.73	92.89	-0.80%	102,475
09/17/2026	93.76	94.93	92.01	93.64	+1.28%	185,297
09/16/2026	92.77	93.63	91.95	92.46	-0.33%	125,827
09/15/2026	92.43	93.30	91.40	92.77	+0.71%	283,603
09/14/2026	91.74	92.39	90.51	92.13	-0.17%	392,023
09/11/2026	92.16	92.80	91.71	92.29	+0.90%	280,688
09/10/2026	90.77	91.83	90.31	91.47	+0.77%	222,619
09/09/2026	90.82	91.63	89.58	90.77	+0.72%	93,323
09/08/2026	91.94	92.64	90.12	90.12	-2.15%	166,136
09/04/2026	91.11	92.63	91.11	92.10	+0.90%	199,233
09/03/2026	91.60	92.47	90.93	91.28	-0.05%	240,570
09/02/2026	89.00	91.52	89.00	91.33	+2.79%	184,056
09/01/2026	88.29	89.49	87.99	88.85	+0.66%	115,760
08/31/2026	86.49	89.13	86.49	88.27	+1.34%	236,830
08/28/2026	88.63	88.94	86.57	87.10	-1.40%	102,278
08/27/2026	85.34	88.77	85.34	88.34	+3.51%	111,457
08/26/2026	91.23	91.23	85.19	85.34	-6.01%	333,312
08/25/2026	89.79	91.90	89.39	90.80	+1.27%	151,707
08/24/2026	88.73	89.94	88.04	89.66	+1.06%	183,047
08/21/2026	87.69	89.75	86.85	88.72	+4.06%	264,449
08/20/2026	86.42	87.60	84.64	85.26	+2.08%	281,669
08/20/2026	$4.65 Earnings
08/19/2026	83.35	84.25	83.03	83.52	+1.04%	150,985
08/18/2026	82.80	83.03	81.40	82.66	-0.06%	68,912
08/17/2026	81.82	83.43	81.75	82.71	+1.09%	161,236
08/14/2026	81.69	82.21	81.15	81.82	+0.78%	201,236
08/13/2026	80.44	81.56	80.11	81.19	+2.03%	94,786
08/12/2026	77.46	80.04	77.46	79.57	+1.56%	89,851
08/11/2026	80.61	80.65	77.85	78.35	-0.49%	66,602
08/10/2026	79.23	79.51	78.30	78.74	-0.62%	99,221
08/10/2026	$0.06 Dividend
08/07/2026	78.59	79.75	78.11	79.23	+0.40%	56,290
08/06/2026	78.50	79.77	78.14	78.91	+0.88%	62,314
08/05/2026	79.97	79.97	77.53	78.23	+0.04%	113,664
08/04/2026	80.70	81.75	77.04	78.20	-3.45%	133,610
08/03/2026	80.88	81.02	79.49	80.99	+0.43%	98,110
07/31/2026	79.73	82.72	79.30	80.64	+1.88%	200,650
07/30/2026	77.90	79.34	77.28	79.15	+1.62%	83,745
07/29/2026	79.38	79.76	77.57	77.90	-1.55%	79,691
07/28/2026	77.77	79.34	77.37	79.12	+1.97%	86,859
07/27/2026	78.53	78.64	76.55	77.60	-1.76%	176,148
07/24/2026	76.99	80.85	76.99	78.98	+2.97%	236,357
07/23/2026	73.56	76.97	73.21	76.71	+4.29%	201,151
07/22/2026	74.81	74.81	73.40	73.55	-0.86%	64,056
07/21/2026	72.20	74.67	72.20	74.19	+2.50%	77,163
07/20/2026	71.41	73.39	71.40	72.38	+1.57%	102,420
07/17/2026	73.89	74.15	70.91	71.27	-4.11%	115,452
07/16/2026	74.32	75.59	74.09	74.32	-0.75%	73,755
07/15/2026	75.74	75.74	73.07	74.88	+0.63%	86,597
07/14/2026	75.77	76.73	74.01	74.41	-1.18%	127,160
07/13/2026	75.89	76.38	74.96	75.30	-0.45%	44,364
07/10/2026	74.30	75.85	73.55	75.64	+2.68%	141,552
07/09/2026	75.32	75.52	72.66	73.66	-2.70%	116,828
07/08/2026	75.88	76.54	75.35	75.71	+0.85%	63,556
07/07/2026	75.10	75.84	74.06	75.07	+0.44%	104,657
07/06/2026	72.75	74.98	72.75	74.74	+3.28%	99,753
07/02/2026	71.88	73.87	71.80	72.36	+2.01%	153,816
07/01/2026	70.20	72.19	70.20	70.94	+1.38%	77,176
06/30/2026	69.01	70.16	68.74	69.97	+0.82%	95,556