Register for streaming realtime charts, analysis tools, and prices.
NMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 43.85 | 1.73 | 4.11% | 42.33 | 44.00 | 42.17 | 248,997 |
| Apr 23 2024 | 42.12 | -0.21 | -0.50% | 42.41 | 43.22 | 42.05 | 178,098 |
| Apr 22 2024 | 42.33 | 1.00 | 2.42% | 41.09 | 42.38 | 40.92 | 208,971 |
| Apr 19 2024 | 41.33 | -0.06 | -0.14% | 41.24 | 41.71 | 40.94 | 207,042 |
| Apr 18 2024 | 41.39 | -0.63 | -1.50% | 42.11 | 42.14 | 41.01 | 54,336 |
| Apr 17 2024 | 42.02 | -0.24 | -0.57% | 42.26 | 42.75 | 41.92 | 73,685 |
| Apr 16 2024 | 42.26 | -0.27 | -0.63% | 42.71 | 42.71 | 41.7101 | 84,129 |
| Apr 15 2024 | 42.53 | -0.42 | -0.98% | 43.22 | 43.79 | 42.40 | 90,574 |
| Apr 12 2024 | 42.95 | -0.45 | -1.04% | 43.78 | 43.80 | 42.4727 | 121,831 |
| Apr 11 2024 | 43.40 | 1.67 | 4.00% | 42.73 | 43.99 | 42.30 | 158,281 |
| Apr 10 2024 | 41.73 | 0.00 | 0.00% | 41.35 | 42.385 | 40.61 | 150,952 |
| Apr 09 2024 | 41.73 | -0.77 | -1.81% | 42.55 | 42.55 | 41.56 | 135,795 |
| Apr 08 2024 | 42.50 | -0.26 | -0.61% | 42.97 | 43.13 | 42.31 | 140,952 |
| Apr 05 2024 | 42.76 | 0.21 | 0.49% | 42.61 | 42.9199 | 42.39 | 44,423 |
| Apr 04 2024 | 42.55 | -0.77 | -1.78% | 43.45 | 43.59 | 42.46 | 106,938 |
| Apr 03 2024 | 43.32 | 1.18 | 2.80% | 42.04 | 43.4382 | 42.04 | 93,432 |
| Apr 02 2024 | 42.14 | -0.35 | -0.82% | 42.49 | 42.49 | 41.30 | 87,510 |
| Apr 01 2024 | 42.49 | -0.13 | -0.31% | 42.72 | 43.24 | 42.3301 | 49,760 |
| Mar 28 2024 | 42.62 | 0.05 | 0.12% | 42.60 | 43.4299 | 42.325 | 94,879 |
| Mar 27 2024 | 42.57 | -0.14 | -0.33% | 42.68 | 43.14 | 42.16 | 211,587 |
| Mar 26 2024 | 42.71 | -0.70 | -1.61% | 43.40 | 43.6922 | 42.01 | 255,580 |
| Mar 25 2024 | 43.41 | 1.74 | 4.18% | 42.40 | 44.23 | 41.99 | 238,605 |
| Mar 22 2024 | 41.67 | 0.05 | 0.12% | 41.40 | 42.75 | 41.40 | 147,733 |
| Mar 21 2024 | 41.62 | 0.10 | 0.24% | 41.74 | 42.4176 | 41.50 | 62,506 |
| Mar 20 2024 | 41.52 | -0.38 | -0.91% | 41.94 | 41.97 | 41.16 | 80,243 |
| Mar 19 2024 | 41.90 | -0.70 | -1.64% | 42.01 | 42.495 | 41.77 | 95,963 |
| Mar 18 2024 | 42.60 | 1.05 | 2.53% | 41.39 | 42.75 | 41.20 | 137,417 |
| Mar 15 2024 | 41.55 | 0.07 | 0.17% | 41.60 | 42.15 | 41.39 | 180,469 |
| Mar 14 2024 | 41.48 | -1.02 | -2.40% | 42.40 | 42.5399 | 41.09 | 284,606 |
| Mar 13 2024 | 42.50 | -2.86 | -6.31% | 45.36 | 45.46 | 42.10 | 409,063 |
| Mar 12 2024 | 45.36 | 0.70 | 1.57% | 44.92 | 45.88 | 44.37 | 334,308 |
| Mar 11 2024 | 44.66 | 0.36 | 0.81% | 44.00 | 45.00 | 42.91 | 425,763 |
| Mar 08 2024 | 44.30 | 3.41 | 8.34% | 41.50 | 44.33 | 41.40 | 513,068 |
| Mar 07 2024 | 40.89 | 4.51 | 12.40% | 38.68 | 40.97 | 38.25 | 853,480 |
| Mar 06 2024 | 36.38 | 3.20 | 9.64% | 33.24 | 36.42 | 32.82 | 677,399 |
| Mar 05 2024 | 33.18 | -0.58 | -1.72% | 33.76 | 33.8999 | 33.07 | 60,009 |
| Mar 04 2024 | 33.76 | -0.59 | -1.72% | 34.40 | 34.82 | 33.63 | 121,411 |
| Mar 01 2024 | 34.35 | 0.22 | 0.64% | 34.19 | 34.87 | 34.1501 | 120,940 |
| Feb 29 2024 | 34.13 | 0.02 | 0.06% | 34.37 | 34.50 | 33.94 | 149,666 |
| Feb 28 2024 | 34.11 | 0.52 | 1.55% | 33.60 | 34.4447 | 33.58 | 125,013 |
| Feb 27 2024 | 33.59 | 0.03 | 0.09% | 33.92 | 33.92 | 33.20 | 96,720 |
| Feb 26 2024 | 33.56 | -0.13 | -0.39% | 33.61 | 33.62 | 32.75 | 175,190 |
| Feb 23 2024 | 33.69 | 0.17 | 0.51% | 33.51 | 33.855 | 33.32 | 162,299 |
| Feb 22 2024 | 33.52 | 0.75 | 2.29% | 32.97 | 33.59 | 32.4237 | 213,115 |
| Feb 21 2024 | 32.77 | 1.11 | 3.51% | 31.80 | 32.83 | 31.60 | 222,120 |
| Feb 20 2024 | 31.66 | 0.41 | 1.31% | 31.14 | 31.7199 | 30.9112 | 99,900 |
| Feb 16 2024 | 31.25 | 0.03 | 0.10% | 31.26 | 31.42 | 31.03 | 73,452 |
| Feb 15 2024 | 31.22 | 0.34 | 1.10% | 30.90 | 32.00 | 30.66 | 217,576 |
| Feb 14 2024 | 30.88 | 1.40 | 4.75% | 29.87 | 31.3599 | 29.86 | 301,679 |
| Feb 13 2024 | 29.48 | -0.37 | -1.24% | 29.90 | 30.14 | 28.80 | 166,883 |
| Feb 12 2024 | 29.85 | 1.48 | 5.22% | 28.49 | 29.92 | 28.49 | 154,843 |
| Feb 09 2024 | 28.37 | -0.13 | -0.46% | 28.39 | 28.55 | 28.05 | 108,880 |
| Feb 08 2024 | 28.50 | 0.13 | 0.46% | 28.16 | 28.58 | 28.141 | 70,003 |
| Feb 07 2024 | 28.37 | 0.28 | 1.00% | 28.06 | 28.48 | 27.88 | 42,355 |
| Feb 06 2024 | 28.09 | 0.18 | 0.64% | 27.80 | 28.63 | 27.80 | 77,105 |
| Feb 05 2024 | 27.91 | 0.06 | 0.22% | 27.89 | 28.11 | 27.525 | 97,667 |
| Feb 02 2024 | 27.85 | -0.51 | -1.80% | 28.33 | 28.39 | 27.72 | 84,284 |
| Feb 01 2024 | 28.36 | -0.36 | -1.25% | 28.70 | 29.075 | 27.47 | 159,836 |
| Jan 31 2024 | 28.72 | -0.36 | -1.24% | 29.02 | 29.25 | 28.68 | 38,827 |
| Jan 30 2024 | 29.08 | 0.35 | 1.22% | 28.08 | 29.25 | 28.03 | 76,183 |
| Jan 29 2024 | 28.73 | -0.15 | -0.52% | 28.75 | 28.9899 | 28.43 | 40,785 |
| Jan 26 2024 | 28.88 | 0.01 | 0.03% | 28.87 | 28.99 | 28.34 | 83,472 |
