STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Navios Maritime Partners L.P. (NMM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

44.43

+0.01

(+0.02%)

As of 09:42AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	44.04	44.60	43.97	44.43	44.43	9,990
May 03, 2024	-	-	-	-	-	-
May 02, 2024	42.86	44.25	42.86	44.07	44.07	139,900
May 01, 2024	43.26	43.33	42.01	42.57	42.57	101,800
Apr 30, 2024	44.32	44.44	43.00	43.15	43.15	90,000
Apr 29, 2024	44.71	44.79	44.01	44.20	44.20	88,100
Apr 26, 2024	44.00	44.71	43.70	44.71	44.71	106,500
Apr 25, 2024	43.73	44.45	43.19	43.95	43.95	194,200
Apr 24, 2024	42.33	44.00	42.17	43.85	43.85	249,000
Apr 23, 2024	42.41	43.22	42.05	42.12	42.12	178,100
Apr 22, 2024	41.09	42.38	40.92	42.33	42.33	209,000
Apr 19, 2024	41.24	41.71	40.94	41.33	41.33	64,200
Apr 18, 2024	42.11	42.11	41.01	41.39	41.39	54,300
Apr 17, 2024	42.26	42.75	41.92	42.02	42.02	73,700
Apr 16, 2024	42.71	42.71	41.71	42.26	42.26	84,100
Apr 15, 2024	43.22	43.79	42.40	42.53	42.53	90,600
Apr 12, 2024	43.78	43.80	42.47	42.95	42.95	121,800
Apr 11, 2024	42.73	43.99	42.30	43.40	43.40	158,300
Apr 10, 2024	41.35	42.39	40.61	41.73	41.73	151,000
Apr 09, 2024	42.55	42.55	41.56	41.73	41.73	135,800
Apr 08, 2024	42.97	43.13	42.31	42.50	42.50	141,000
Apr 05, 2024	42.61	42.92	42.39	42.76	42.76	44,400
Apr 04, 2024	43.45	43.59	42.46	42.55	42.55	106,900
Apr 03, 2024	42.04	43.45	42.04	43.32	43.32	93,400
Apr 02, 2024	42.49	42.49	41.30	42.14	42.14	87,500
Apr 01, 2024	42.72	43.24	42.33	42.49	42.49	49,800
Mar 28, 2024	42.60	43.43	42.33	42.62	42.62	94,900
Mar 27, 2024	42.68	43.14	42.16	42.57	42.57	211,600
Mar 26, 2024	43.40	43.69	42.01	42.71	42.71	255,900
Mar 25, 2024	42.40	44.23	41.99	43.41	43.41	238,600
Mar 22, 2024	41.40	42.75	41.40	41.67	41.67	147,700
Mar 21, 2024	41.74	42.42	41.50	41.62	41.62	62,500
Mar 20, 2024	41.94	41.97	41.16	41.52	41.52	80,200
Mar 19, 2024	42.01	42.50	41.77	41.90	41.90	95,900
Mar 18, 2024	41.39	42.75	41.20	42.60	42.60	137,400
Mar 15, 2024	41.60	42.15	41.39	41.55	41.55	180,500
Mar 14, 2024	42.40	42.54	41.09	41.48	41.48	284,600
Mar 13, 2024	45.36	45.46	42.10	42.50	42.50	409,100
Mar 12, 2024	44.92	45.88	44.37	45.36	45.36	334,300
Mar 11, 2024	44.00	45.00	42.91	44.66	44.66	425,800
Mar 08, 2024	41.50	44.33	41.40	44.30	44.30	513,100
Mar 07, 2024	38.68	40.97	38.25	40.89	40.89	854,200
Mar 06, 2024	33.24	36.42	32.82	36.38	36.38	686,300
Mar 05, 2024	33.76	33.90	33.07	33.18	33.18	60,000
Mar 04, 2024	34.40	34.82	33.63	33.76	33.76	121,400
Mar 01, 2024	34.19	34.87	34.15	34.35	34.35	120,900
Feb 29, 2024	34.37	34.50	33.94	34.13	34.13	149,700
Feb 28, 2024	33.60	34.44	33.60	34.11	34.11	125,000
Feb 27, 2024	33.92	33.92	33.20	33.59	33.59	96,700
Feb 26, 2024	33.61	33.62	32.75	33.56	33.56	175,200
Feb 23, 2024	33.51	33.85	33.32	33.69	33.69	162,300
Feb 22, 2024	32.97	33.59	32.42	33.52	33.52	213,700
Feb 21, 2024	31.80	32.83	31.60	32.77	32.77	222,100
Feb 20, 2024	31.14	31.72	30.91	31.66	31.66	99,900
Feb 16, 2024	31.26	31.42	31.03	31.25	31.25	73,500
Feb 15, 2024	30.90	32.00	30.66	31.22	31.22	217,600
Feb 14, 2024	29.87	31.36	29.86	30.88	30.88	301,700
Feb 13, 2024	29.90	30.14	28.80	29.48	29.48	167,300
Feb 12, 2024	28.49	29.92	28.49	29.85	29.85	154,800
Feb 09, 2024	28.39	28.55	28.05	28.37	28.37	108,900
Feb 09, 2024	0.05 Dividend
Feb 08, 2024	28.16	28.58	28.14	28.50	28.45	70,800
Feb 07, 2024	28.06	28.48	27.88	28.37	28.32	42,400
Feb 06, 2024	27.80	28.63	27.80	28.09	28.04	77,100
Feb 05, 2024	27.89	28.11	27.53	27.91	27.86	97,700
Feb 02, 2024	28.33	28.39	27.72	27.85	27.80	84,300
Feb 01, 2024	28.70	29.08	27.47	28.36	28.31	159,800
Jan 31, 2024	29.02	29.25	28.68	28.72	28.67	38,800
Jan 30, 2024	28.08	29.25	28.03	29.08	29.03	76,200
Jan 29, 2024	28.75	28.99	28.43	28.73	28.68	40,800
Jan 26, 2024	28.87	28.99	28.34	28.88	28.83	83,500
Jan 25, 2024	29.19	29.23	28.64	28.87	28.82	55,500
Jan 24, 2024	29.20	29.49	28.95	29.07	29.02	72,800
Jan 23, 2024	29.12	29.12	28.62	28.89	28.84	71,300
Jan 22, 2024	29.34	29.72	28.88	28.97	28.92	128,400
Jan 19, 2024	29.26	29.74	29.06	29.60	29.55	103,900
Jan 18, 2024	29.27	29.53	29.09	29.36	29.31	125,700
Jan 17, 2024	28.60	29.16	28.57	29.12	29.07	67,600
Jan 16, 2024	29.00	29.34	28.72	29.01	28.96	67,100
Jan 12, 2024	28.95	29.41	28.72	29.01	28.96	143,600
Jan 11, 2024	28.71	28.81	28.35	28.62	28.57	106,600
Jan 10, 2024	28.96	29.29	28.68	28.78	28.73	57,300
Jan 09, 2024	28.94	29.26	28.45	28.86	28.81	63,100
Jan 08, 2024	29.24	29.56	28.45	29.15	29.10	105,000
Jan 05, 2024	29.15	29.65	28.96	29.57	29.52	182,800
Jan 04, 2024	29.17	29.49	28.98	29.11	29.06	126,800
Jan 03, 2024	28.20	29.17	27.85	28.84	28.79	152,300
Jan 02, 2024	27.96	28.40	27.83	28.23	28.18	128,100
Dec 29, 2023	27.99	28.04	27.54	27.96	27.91	92,300
Dec 28, 2023	27.89	28.30	27.89	27.99	27.94	48,100
Dec 27, 2023	28.00	28.18	27.90	28.07	28.02	64,200
Dec 26, 2023	28.55	28.55	28.00	28.06	28.01	116,800
Dec 22, 2023	28.25	28.72	28.25	28.50	28.45	120,200
Dec 21, 2023	27.71	28.16	27.59	28.14	28.09	81,400
Dec 20, 2023	27.61	28.25	27.38	27.67	27.62	145,800
Dec 19, 2023	27.06	27.60	26.81	27.57	27.52	140,800
Dec 18, 2023	27.67	27.78	26.98	27.07	27.02	200,200
Dec 15, 2023	27.12	27.47	26.94	27.31	27.26	145,000
Dec 14, 2023	26.20	27.09	26.20	27.00	26.95	147,200
Dec 13, 2023	25.29	26.19	24.86	26.12	26.07	186,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,119.26+171.85(+0.78%)

S&P 5005,157.04+29.25(+0.57%)

DOW38,825.57+149.89(+0.39%)

CAD/USD0.7323+0.0015(+0.21%)

CRUDE OIL78.59+0.48(+0.61%)

Bitcoin CAD87,298.04-323.41(-0.37%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Navios Maritime Partners L.P. (NMM)

S&P/TSX
22,119.26
+171.85(+0.78%)

S&P 500
5,157.04
+29.25(+0.57%)

DOW
38,825.57
+149.89(+0.39%)

CAD/USD
0.7323
+0.0015(+0.21%)

CRUDE OIL
78.59
+0.48(+0.61%)

Bitcoin CAD
87,298.04
-323.41(-0.37%)