Register for streaming realtime charts, analysis tools, and prices.
NMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 55.78 | -0.97 | -1.71% | 56.50 | 56.61 | 55.68 | 206,455 |
| Sep 16 2024 | 56.75 | 0.63 | 1.12% | 56.00 | 56.91 | 55.26 | 209,660 |
| Sep 13 2024 | 56.12 | 0.44 | 0.79% | 55.50 | 56.38 | 55.00 | 269,671 |
| Sep 12 2024 | 55.68 | 2.58 | 4.86% | 54.2399 | 56.65 | 53.52 | 614,609 |
| Sep 11 2024 | 53.10 | 1.85 | 3.61% | 51.00 | 53.64 | 50.87 | 259,858 |
| Sep 10 2024 | 51.25 | -0.63 | -1.21% | 51.01 | 51.81 | 50.76 | 120,133 |
| Sep 09 2024 | 51.88 | 2.13 | 4.28% | 49.96 | 52.56 | 49.73 | 247,964 |
| Sep 06 2024 | 49.75 | -0.76 | -1.50% | 50.68 | 50.70 | 49.30 | 212,415 |
| Sep 05 2024 | 50.51 | -1.16 | -2.25% | 51.71 | 51.922 | 50.37 | 115,204 |
| Sep 04 2024 | 51.67 | -0.91 | -1.73% | 52.25 | 53.17 | 51.67 | 171,805 |
| Sep 03 2024 | 52.58 | -1.03 | -1.92% | 53.18 | 53.665 | 52.25 | 184,726 |
| Aug 30 2024 | 53.61 | 1.81 | 3.49% | 51.50 | 53.71 | 51.50 | 197,942 |
| Aug 29 2024 | 51.80 | -0.08 | -0.15% | 51.85 | 52.73 | 51.69 | 103,385 |
| Aug 28 2024 | 51.88 | -1.08 | -2.04% | 52.50 | 53.00 | 51.825 | 104,852 |
| Aug 27 2024 | 52.96 | 0.09 | 0.17% | 52.50 | 53.04 | 52.39 | 111,032 |
| Aug 26 2024 | 52.87 | 0.95 | 1.83% | 51.50 | 53.1999 | 51.49 | 167,691 |
| Aug 23 2024 | 51.92 | 0.26 | 0.50% | 51.00 | 52.165 | 50.58 | 294,693 |
| Aug 22 2024 | 51.66 | -2.00 | -3.73% | 53.10 | 53.565 | 51.66 | 316,245 |
| Aug 21 2024 | 53.66 | -1.25 | -2.28% | 54.91 | 55.0199 | 53.29 | 387,175 |
| Aug 20 2024 | 54.91 | 7.56 | 15.97% | 51.32 | 55.09 | 51.32 | 1,358,367 |
| Aug 19 2024 | 47.35 | 1.49 | 3.25% | 46.14 | 47.6357 | 45.87 | 300,681 |
| Aug 16 2024 | 45.86 | -0.52 | -1.12% | 46.275 | 46.53 | 45.78 | 65,210 |
| Aug 15 2024 | 46.38 | 0.67 | 1.47% | 46.05 | 46.62 | 45.94 | 61,060 |
| Aug 14 2024 | 45.71 | 0.24 | 0.53% | 45.59 | 46.54 | 45.395 | 57,196 |
| Aug 13 2024 | 45.47 | 0.48 | 1.07% | 44.85 | 45.91 | 44.84 | 64,655 |
| Aug 12 2024 | 44.99 | 0.64 | 1.44% | 44.65 | 45.31 | 43.3803 | 72,852 |
| Aug 09 2024 | 44.35 | -0.17 | -0.38% | 44.32 | 44.80 | 44.17 | 62,640 |
| Aug 08 2024 | 44.52 | 0.43 | 0.98% | 44.09 | 44.89 | 43.56 | 52,175 |
| Aug 07 2024 | 44.09 | 0.44 | 1.01% | 44.06 | 44.63 | 43.60 | 66,962 |
| Aug 06 2024 | 43.65 | 0.59 | 1.37% | 42.75 | 44.54 | 42.61 | 139,785 |
| Aug 05 2024 | 43.06 | -1.84 | -4.10% | 40.97 | 44.10 | 40.8501 | 366,200 |
| Aug 02 2024 | 44.90 | -0.90 | -1.97% | 44.20 | 45.00 | 43.75 | 182,578 |
| Aug 01 2024 | 45.80 | -0.92 | -1.97% | 47.00 | 47.21 | 45.39 | 107,636 |
| Jul 31 2024 | 46.72 | 1.13 | 2.48% | 46.09 | 47.80 | 45.915 | 180,875 |
| Jul 30 2024 | 45.59 | -1.18 | -2.52% | 46.57 | 47.49 | 45.50 | 300,695 |
| Jul 29 2024 | 46.77 | -0.45 | -0.95% | 46.87 | 47.95 | 46.65 | 87,566 |
| Jul 26 2024 | 47.22 | 0.19 | 0.40% | 47.38 | 47.48 | 46.51 | 82,025 |
| Jul 25 2024 | 47.03 | -2.09 | -4.25% | 48.57 | 48.57 | 47.01 | 178,569 |
| Jul 24 2024 | 49.12 | -1.07 | -2.13% | 50.1055 | 50.40 | 48.84 | 57,341 |
| Jul 23 2024 | 50.19 | -0.67 | -1.31% | 50.74 | 51.09 | 49.81 | 112,551 |
| Jul 22 2024 | 50.8551 | 1.96 | 4.00% | 49.38 | 50.9399 | 49.10 | 72,118 |
| Jul 19 2024 | 48.90 | -0.83 | -1.67% | 49.29 | 49.51 | 48.60 | 123,068 |
| Jul 18 2024 | 49.73 | -0.79 | -1.56% | 50.73 | 51.30 | 49.24 | 126,351 |
| Jul 17 2024 | 50.52 | -0.62 | -1.21% | 51.107 | 51.40 | 50.24 | 89,780 |
| Jul 16 2024 | 51.14 | 0.33 | 0.65% | 50.52 | 51.78 | 50.52 | 81,778 |
| Jul 15 2024 | 50.81 | -0.58 | -1.13% | 50.94 | 51.7399 | 50.71 | 104,425 |
| Jul 12 2024 | 51.39 | 0.05 | 0.10% | 51.45 | 51.72 | 50.7201 | 147,852 |
| Jul 11 2024 | 51.34 | 0.15 | 0.29% | 51.15 | 52.26 | 50.81 | 120,679 |
| Jul 10 2024 | 51.19 | 0.40 | 0.79% | 51.25 | 51.42 | 50.58 | 163,603 |
| Jul 09 2024 | 50.79 | -0.05 | -0.10% | 50.86 | 51.71 | 50.35 | 174,869 |
| Jul 08 2024 | 50.84 | -1.17 | -2.25% | 51.43 | 51.805 | 50.12 | 264,387 |
| Jul 05 2024 | 52.01 | -0.41 | -0.78% | 52.07 | 52.36 | 51.47 | 130,072 |
| Jul 03 2024 | 52.42 | -0.17 | -0.32% | 52.69 | 53.83 | 52.25 | 137,031 |
| Jul 02 2024 | 52.59 | 1.23 | 2.39% | 51.12 | 52.90 | 50.965 | 389,353 |
| Jul 01 2024 | 51.36 | 0.33 | 0.65% | 51.49 | 51.8761 | 50.805 | 103,737 |
| Jun 28 2024 | 51.03 | 0.57 | 1.13% | 50.69 | 51.59 | 50.47 | 204,153 |
| Jun 27 2024 | 50.46 | 0.75 | 1.51% | 49.99 | 50.48 | 49.37 | 183,950 |
| Jun 26 2024 | 49.71 | -0.09 | -0.18% | 49.34 | 49.98 | 49.26 | 69,813 |
| Jun 25 2024 | 49.80 | 0.12 | 0.24% | 49.91 | 50.1089 | 49.3001 | 64,971 |
| Jun 24 2024 | 49.68 | -0.09 | -0.18% | 49.69 | 50.79 | 49.13 | 238,338 |
| Jun 21 2024 | 49.77 | -0.18 | -0.36% | 49.95 | 50.05 | 49.30 | 129,002 |
| Jun 20 2024 | 49.95 | 0.88 | 1.79% | 49.38 | 50.86 | 49.38 | 154,856 |
