Dark

NM
Navios Maritime Holdings Inc.
stock NYSE

Inactive

May 23, 2025

22.90USD+908.811%(+20.63)200

Pre-market

0.00USD-100.000%(-2.27)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	22.9000	22.9000	22.9000	22.9000	+908.811%	200	0.000%
2023-12-13	2.2700	2.2800	2.2700	2.2700	-0.873%	43,645	+908.811%
2023-12-12	2.2500	2.2900	2.2500	2.2900	+1.327%	149,520	+900.000%
2023-12-11	2.2500	2.2700	2.2400	2.2600	+0.444%	205,947	+913.274%
2023-12-08	2.2400	2.2500	2.2400	2.2500	0.000%	21,896	+917.778%
2023-12-07	2.2400	2.2500	2.2400	2.2500	+0.446%	70,962	+917.778%
2023-12-06	2.2400	2.2542	2.2400	2.2400	-0.444%	117,612	+922.321%
2023-12-05	2.2500	2.2500	2.2400	2.2500	0.000%	253,587	+917.778%
2023-12-04	2.2500	2.2600	2.2400	2.2500	0.000%	198,001	+917.778%
2023-12-01	2.2300	2.2500	2.2300	2.2500	+0.446%	152,446	+917.778%
2023-11-30	2.2300	2.2500	2.2300	2.2400	0.000%	99,328	+922.321%
2023-11-29	2.2600	2.2600	2.2200	2.2400	-0.444%	210,814	+922.321%
2023-11-28	2.2500	2.2689	2.2400	2.2500	-0.442%	51,273	+917.778%
2023-11-27	2.2400	2.2700	2.2400	2.2600	+0.893%	93,764	+913.274%
2023-11-24	2.2500	2.2500	2.2400	2.2400	-0.444%	15,144	+922.321%
2023-11-22	2.2300	2.2500	2.2300	2.2500	+0.446%	46,812	+917.778%
2023-11-21	2.2300	2.2400	2.2200	2.2400	+0.018%	144,157	+922.321%
2023-11-20	2.2300	2.2400	2.2200	2.2396	-0.018%	1,094,577	+922.504%
2023-11-17	2.2200	2.3150	2.2200	2.2400	0.000%	294,427	+922.321%
2023-11-16	2.2300	2.2400	2.2300	2.2400	0.000%	14,070	+922.321%
2023-11-15	2.2200	2.2400	2.2200	2.2400	+0.901%	882,239	+922.321%
2023-11-14	2.2100	2.2400	2.2100	2.2200	0.000%	216,813	+931.532%
2023-11-13	2.2200	2.2300	2.2100	2.2200	-0.448%	107,793	+931.532%
2023-11-10	2.2200	2.2300	2.2103	2.2300	+0.450%	45,600	+926.906%
2023-11-09	2.2100	2.2400	2.2100	2.2200	+0.452%	264,648	+931.532%
2023-11-08	2.2100	2.2200	2.2100	2.2100	-0.450%	97,163	+936.199%
2023-11-07	2.2300	2.2300	2.2100	2.2200	0.000%	177,672	+931.532%
2023-11-06	2.2200	2.2300	2.2100	2.2200	0.000%	126,577	+931.532%
2023-11-03	2.2100	2.2300	2.2100	2.2200	-0.448%	85,261	+931.532%
2023-11-02	2.2100	2.2400	2.2100	2.2300	+0.450%	136,834	+926.906%
2023-11-01	2.2000	2.2200	2.2000	2.2200	+0.452%	57,595	+931.532%
2023-10-31	2.2100	2.2250	2.2000	2.2100	+0.455%	400,395	+936.199%
2023-10-30	2.2000	2.2200	2.2000	2.2000	-0.452%	234,104	+940.909%
2023-10-27	2.2100	2.2100	2.2000	2.2100	0.000%	394,143	+936.199%
2023-10-26	2.2000	2.2100	2.1900	2.2100	+0.455%	315,695	+936.199%
2023-10-25	2.2000	2.2100	2.2000	2.2000	0.000%	1,077,517	+940.909%
2023-10-24	2.2100	2.2100	2.2000	2.2000	0.000%	727,151	+940.909%
2023-10-23	2.2100	2.2200	2.2000	2.2000	+16.705%	2,156,484	+940.909%
2023-10-20	1.8400	1.9380	1.8200	1.8851	+1.897%	48,371	+1,114.790%
2023-10-19	1.8400	1.8700	1.8200	1.8500	+1.648%	137,769	+1,137.838%
2023-10-18	1.8500	1.8800	1.8000	1.8200	-3.191%	56,481	+1,158.242%
2023-10-17	1.8500	1.9100	1.8500	1.8800	0.000%	56,428	+1,118.085%
2023-10-16	1.8500	1.8850	1.8400	1.8800	+0.535%	122,673	+1,118.085%
2023-10-13	1.8601	1.8900	1.8520	1.8700	0.000%	27,150	+1,124.599%
2023-10-12	1.8800	1.9200	1.8600	1.8700	-1.058%	24,252	+1,124.599%
2023-10-11	1.8800	1.9100	1.8500	1.8900	+0.532%	9,597	+1,111.640%
2023-10-10	1.8600	1.9300	1.8600	1.8800	-0.529%	15,873	+1,118.085%
2023-10-09	1.8900	1.9300	1.8600	1.8900	-0.526%	21,265	+1,111.640%
2023-10-06	1.8700	1.9300	1.8700	1.9000	+0.529%	7,920	+1,105.263%
2023-10-05	1.8700	1.9300	1.8700	1.8900	+1.070%	44,598	+1,111.640%
2023-10-04	1.9300	1.9300	1.8400	1.8700	-5.076%	23,664	+1,124.599%
2023-10-03	2.0100	2.0100	1.8701	1.9700	-1.500%	125,845	+1,062.437%
2023-10-02	1.9800	2.0400	1.9201	2.0000	0.000%	99,153	+1,045.000%
2023-09-29	1.9958	2.0000	1.9300	2.0000	+1.010%	89,122	+1,045.000%
2023-09-28	1.9100	1.9900	1.9000	1.9800	+4.762%	62,197	+1,056.566%
2023-09-27	1.8800	1.9000	1.8500	1.8900	+1.070%	160,358	+1,111.640%
2023-09-26	1.8800	1.9355	1.8300	1.8700	0.000%	339,433	+1,124.599%
2023-09-25	1.8900	1.9200	1.8600	1.8700	-2.094%	76,867	+1,124.599%
2023-09-22	1.9100	1.9700	1.8850	1.9100	+0.526%	126,386	+1,098.953%
2023-09-21	1.9300	1.9300	1.8300	1.9000	-1.554%	78,099	+1,105.263%
2023-09-20	2.0100	2.0400	1.9217	1.9300	-5.392%	74,084	+1,086.528%
2023-09-19	2.0300	2.0499	1.9550	2.0400	+0.990%	128,214	+1,022.549%
2023-09-18	1.9100	2.0494	1.8800	2.0200	+4.663%	448,047	+1,033.663%
2023-09-15	1.9400	1.9600	1.8901	1.9300	+2.116%	188,394	+1,086.528%
2023-09-14	1.9200	1.9800	1.8600	1.8900	-1.047%	446,732	+1,111.640%
2023-09-13	1.7500	1.9647	1.7500	1.9100	+19.375%	1,123,701	+1,098.953%
2023-09-12	1.6500	1.6500	1.5600	1.6000	+1.911%	8,677	+1,331.250%
2023-09-11	1.5900	1.6100	1.5700	1.5700	-1.258%	15,021	+1,358.599%
2023-09-08	1.6500	1.6500	1.5500	1.5900	+1.923%	24,913	+1,340.252%
2023-09-07	1.5750	1.5750	1.5250	1.5600	-1.266%	17,012	+1,367.949%
2023-09-06	1.6700	1.6900	1.4700	1.5800	-3.659%	224,143	+1,349.367%
2023-09-05	1.6800	1.6800	1.6200	1.6400	-0.906%	12,287	+1,296.341%
2023-09-01	1.6600	1.7000	1.6500	1.6550	-0.301%	36,223	+1,283.686%
2023-08-31	1.5900	1.7700	1.5300	1.6600	+3.750%	207,691	+1,279.518%
2023-08-30	1.5900	1.6600	1.5711	1.6000	+2.564%	11,273	+1,331.250%
2023-08-29	1.5700	1.6001	1.5300	1.5600	-1.266%	140,384	+1,367.949%
2023-08-28	1.6300	1.6600	1.5700	1.5800	-3.067%	55,492	+1,349.367%
2023-08-25	1.6300	1.6400	1.6000	1.6300	-1.212%	35,925	+1,304.908%
2023-08-24	1.7000	1.7000	1.6100	1.6500	0.000%	30,066	+1,287.879%
2023-08-23	1.6101	1.7000	1.6101	1.6500	+1.227%	47,826	+1,287.879%
2023-08-22	1.6500	1.6650	1.6200	1.6300	-1.212%	16,607	+1,304.908%
2023-08-21	1.6300	1.6700	1.6297	1.6500	+0.610%	22,892	+1,287.879%
2023-08-18	1.6300	1.6800	1.6300	1.6400	0.000%	20,941	+1,296.341%
2023-08-17	1.6500	1.6899	1.6300	1.6400	-0.606%	30,725	+1,296.341%
2023-08-16	1.6800	1.6800	1.6300	1.6500	0.000%	27,903	+1,287.879%
2023-08-15	1.7200	1.7350	1.6500	1.6500	-4.070%	74,900	+1,287.879%
2023-08-14	1.7500	1.7600	1.7200	1.7200	-3.371%	21,994	+1,231.395%
2023-08-11	1.8000	1.8000	1.7700	1.7800	-2.198%	7,188	+1,186.517%
2023-08-10	1.8300	1.8500	1.8101	1.8200	+0.552%	19,156	+1,158.242%
2023-08-09	1.7900	1.8524	1.7800	1.8100	-0.549%	35,131	+1,165.193%
2023-08-08	1.8800	1.8800	1.7800	1.8200	-3.191%	22,040	+1,158.242%
2023-08-07	1.8900	1.8900	1.8300	1.8800	-0.529%	20,177	+1,118.085%
2023-08-04	1.8600	1.9200	1.8000	1.8900	+3.846%	55,780	+1,111.640%
2023-08-03	1.7800	1.8367	1.7416	1.8200	+2.247%	20,419	+1,158.242%
2023-08-02	1.8900	1.9100	1.7000	1.7800	-7.292%	118,053	+1,186.517%
2023-08-01	2.0500	2.0500	1.9000	1.9200	-6.341%	112,067	+1,092.708%
2023-07-31	1.8900	2.1000	1.8900	2.0500	+8.466%	118,623	+1,017.073%
2023-07-28	1.8400	1.9499	1.8110	1.8900	+5.000%	64,042	+1,111.640%
2023-07-27	1.7699	1.8399	1.7600	1.8000	+1.695%	44,627	+1,172.222%
2023-07-26	1.7700	1.7700	1.7500	1.7700	+0.562%	10,771	+1,193.785%
2023-07-25	1.7201	1.7700	1.7201	1.7601	+1.155%	29,159	+1,201.062%
2023-07-24	1.7100	1.7400	1.7100	1.7400	+0.578%	12,993	+1,216.092%
2023-07-21	1.8000	1.8000	1.7200	1.7300	-2.260%	9,185	+1,223.699%
2023-07-20	1.8200	1.8233	1.7501	1.7700	-3.804%	17,969	+1,193.785%
2023-07-19	1.7500	1.8400	1.7100	1.8400	+7.602%	84,851	+1,144.565%
2023-07-18	1.6100	1.7800	1.5900	1.7100	+5.556%	116,311	+1,239.181%
2023-07-17	1.6400	1.6499	1.6100	1.6200	-1.818%	24,887	+1,313.580%
2023-07-14	1.6200	1.6599	1.6100	1.6500	+0.610%	17,008	+1,287.879%
2023-07-13	1.6400	1.6608	1.6300	1.6400	+0.613%	16,157	+1,296.341%
2023-07-12	1.6600	1.6600	1.6200	1.6300	+1.242%	44,564	+1,304.908%
2023-07-11	1.6000	1.6300	1.5900	1.6100	-0.617%	40,639	+1,322.360%
2023-07-10	1.6300	1.6412	1.5997	1.6200	-1.226%	49,848	+1,313.580%
2023-07-07	1.6400	1.6700	1.6200	1.6401	-0.600%	43,053	+1,296.256%
2023-07-06	1.6600	1.6600	1.6200	1.6500	-0.602%	24,839	+1,287.879%
2023-07-05	1.6700	1.6800	1.6500	1.6600	0.000%	9,013	+1,279.518%
2023-07-03	1.6300	1.6700	1.6300	1.6600	+1.220%	14,346	+1,279.518%
2023-06-30	1.6700	1.6700	1.6350	1.6400	-1.796%	46,148	+1,296.341%
2023-06-29	1.6800	1.6900	1.6500	1.6700	+1.212%	24,577	+1,271.257%
2023-06-28	1.6690	1.6800	1.6397	1.6500	0.000%	45,109	+1,287.879%
2023-06-27	1.6501	1.6700	1.6500	1.6500	0.000%	11,473	+1,287.879%
2023-06-26	1.6400	1.6900	1.6400	1.6500	-2.367%	35,433	+1,287.879%
2023-06-23	1.6400	1.6900	1.6400	1.6900	0.000%	25,784	+1,255.030%
2023-06-22	1.7100	1.7100	1.6750	1.6900	-1.170%	8,371	+1,255.030%
2023-06-21	1.6700	1.7200	1.6700	1.7100	+3.636%	32,754	+1,239.181%
2023-06-20	1.6700	1.6900	1.6500	1.6500	0.000%	20,723	+1,287.879%
2023-06-16	1.7000	1.7000	1.6500	1.6500	-1.786%	20,683	+1,287.879%
2023-06-15	1.6900	1.6900	1.6600	1.6800	-0.592%	21,172	+1,263.095%
2023-06-14	1.7000	1.7300	1.6700	1.6900	+1.198%	22,819	+1,255.030%
2023-06-13	1.7600	1.7600	1.6600	1.6700	-4.571%	56,715	+1,271.257%
2023-06-12	1.7500	1.7600	1.7141	1.7500	0.000%	11,301	+1,208.571%
2023-06-09	1.7622	1.7622	1.7213	1.7500	+1.156%	16,276	+1,208.571%
2023-06-08	1.7100	1.7500	1.6600	1.7300	+2.976%	58,702	+1,223.699%
2023-06-07	1.7612	1.7800	1.6300	1.6800	-2.890%	103,608	+1,263.095%
2023-06-06	1.6700	1.7600	1.6700	1.7300	+2.367%	55,077	+1,223.699%
2023-06-05	1.7700	1.8200	1.6900	1.6900	-2.874%	41,663	+1,255.030%
2023-06-02	1.6300	1.7527	1.6300	1.7400	+5.455%	56,611	+1,216.092%
2023-06-01	1.6000	1.6699	1.5950	1.6500	+3.448%	48,739	+1,287.879%
2023-05-31	1.6500	1.6536	1.5811	1.5950	+0.314%	61,658	+1,335.737%
2023-05-30	1.7100	1.7224	1.5600	1.5900	-7.235%	288,901	+1,340.252%
2023-05-26	1.7600	1.7700	1.7000	1.7140	-2.614%	50,951	+1,236.056%
2023-05-25	1.8500	1.8500	1.7400	1.7600	-4.865%	46,449	+1,201.136%
2023-05-24	1.7600	1.8500	1.7200	1.8500	+5.114%	50,163	+1,137.838%
2023-05-23	1.7700	1.8000	1.6900	1.7600	-1.124%	70,477	+1,201.136%
2023-05-22	1.7000	1.8000	1.7000	1.7800	+4.094%	30,450	+1,186.517%
2023-05-19	1.7200	1.7399	1.6800	1.7100	0.000%	30,927	+1,239.181%
2023-05-18	1.7400	1.7490	1.6600	1.7100	-1.724%	41,500	+1,239.181%
2023-05-17	1.7300	1.7699	1.7100	1.7400	+0.578%	31,475	+1,216.092%
2023-05-16	1.7200	1.7600	1.7200	1.7300	-1.705%	19,708	+1,223.699%
2023-05-15	1.7600	1.7900	1.7201	1.7600	0.000%	21,391	+1,201.136%
2023-05-12	1.7750	1.7750	1.7300	1.7600	0.000%	17,217	+1,201.136%
2023-05-11	1.7600	1.7700	1.7301	1.7600	-2.222%	33,844	+1,201.136%
2023-05-10	1.8100	1.8500	1.7652	1.8000	-1.099%	34,989	+1,172.222%
2023-05-09	1.8700	1.8701	1.7900	1.8200	-3.704%	65,279	+1,158.242%
2023-05-08	1.9400	1.9418	1.8600	1.8900	0.000%	39,434	+1,111.640%
2023-05-05	1.7900	1.9600	1.7840	1.8900	+9.249%	63,163	+1,111.640%
2023-05-04	1.7800	1.7800	1.6900	1.7300	-4.420%	28,262	+1,223.699%
2023-05-03	1.8000	1.8200	1.7900	1.8100	-0.549%	3,415	+1,165.193%
2023-05-02	1.9300	1.9400	1.7500	1.8200	-5.208%	95,258	+1,158.242%
2023-05-01	1.9100	1.9500	1.8700	1.9200	+0.524%	52,693	+1,092.708%
2023-04-28	1.9100	1.9400	1.8700	1.9100	+1.058%	39,672	+1,098.953%
2023-04-27	1.9000	1.9000	1.8700	1.8900	+0.532%	9,197	+1,111.640%
2023-04-26	1.9400	1.9727	1.8500	1.8800	-0.529%	175,131	+1,118.085%
2023-04-25	2.0100	2.0100	1.8300	1.8900	-6.436%	70,725	+1,111.640%
2023-04-24	1.8300	2.0899	1.8300	2.0200	+7.447%	167,942	+1,033.663%
2023-04-21	1.8600	1.9050	1.7800	1.8800	+3.297%	47,251	+1,118.085%
2023-04-20	1.9000	1.9000	1.8100	1.8200	-3.704%	33,762	+1,158.242%
2023-04-19	2.0400	2.0482	1.8501	1.8900	-7.805%	101,239	+1,111.640%
2023-04-18	1.7900	2.0900	1.7900	2.0500	+12.022%	135,335	+1,017.073%
2023-04-17	1.7200	1.8400	1.7000	1.8300	+4.571%	92,801	+1,151.366%
2023-04-14	1.7300	1.7600	1.7200	1.7500	+1.744%	32,061	+1,208.571%
2023-04-13	1.7100	1.7500	1.7100	1.7200	-0.578%	40,892	+1,231.395%
2023-04-12	1.7400	1.7400	1.7000	1.7300	0.000%	30,856	+1,223.699%
2023-04-11	1.7100	1.7400	1.7100	1.7300	-1.143%	24,169	+1,223.699%
2023-04-10	1.7500	1.7800	1.6500	1.7500	0.000%	37,327	+1,208.571%
2023-04-06	1.7000	1.7500	1.6600	1.7500	+1.744%	71,088	+1,208.571%
2023-04-05	1.7400	1.7600	1.6300	1.7200	-0.578%	104,795	+1,231.395%
2023-04-04	1.7900	1.8100	1.7200	1.7300	-4.945%	40,074	+1,223.699%
2023-04-03	1.7600	1.8800	1.7500	1.8200	+0.552%	46,285	+1,158.242%
2023-03-31	1.7600	1.8400	1.7600	1.8100	+1.117%	33,781	+1,165.193%
2023-03-30	1.7500	1.8200	1.7500	1.7900	+1.130%	35,159	+1,179.330%
2023-03-29	1.8000	1.8150	1.7300	1.7700	-2.747%	87,004	+1,193.785%
2023-03-28	1.8600	1.9300	1.8100	1.8200	-4.712%	100,947	+1,158.242%
2023-03-27	1.9300	1.9500	1.9000	1.9100	-1.036%	41,112	+1,098.953%
2023-03-24	1.9700	1.9700	1.9000	1.9300	0.000%	22,374	+1,086.528%
2023-03-23	1.8600	2.0399	1.8600	1.9300	+3.763%	34,481	+1,086.528%
2023-03-22	1.9200	1.9716	1.8400	1.8600	-2.105%	54,371	+1,131.183%
2023-03-21	1.9700	1.9874	1.8593	1.9000	-1.042%	40,340	+1,105.263%
2023-03-20	1.8300	1.9597	1.8300	1.9200	+7.263%	53,935	+1,092.708%
2023-03-17	1.8100	1.9100	1.7700	1.7900	-8.673%	267,051	+1,179.330%
2023-03-16	2.0000	2.0200	1.9100	1.9600	-1.010%	55,023	+1,068.367%
2023-03-15	2.1300	2.2000	1.9700	1.9800	-8.756%	143,392	+1,056.566%
2023-03-14	2.2500	2.2500	2.1100	2.1700	-2.691%	83,832	+955.300%
2023-03-13	2.1800	2.2600	2.0800	2.2300	+1.364%	71,900	+926.906%
2023-03-10	2.2000	2.3000	2.1500	2.2000	-0.452%	104,937	+940.909%
2023-03-09	2.7900	2.7900	2.1600	2.2100	-15.000%	275,930	+936.199%
2023-03-08	2.4100	2.6300	2.4100	2.6000	+5.691%	166,282	+780.769%
2023-03-07	2.5700	2.5840	2.3667	2.4600	-4.280%	94,051	+830.894%
2023-03-06	2.7900	2.8500	2.4300	2.5700	-9.187%	242,312	+791.051%
2023-03-03	2.8400	2.8500	2.8000	2.8300	-0.352%	46,268	+709.187%
2023-03-02	2.9000	2.9000	2.7400	2.8400	-1.045%	164,523	+706.338%
2023-03-01	2.8800	2.9700	2.7720	2.8700	+2.500%	173,747	+697.909%
2023-02-28	2.7100	2.8200	2.6520	2.8000	+5.263%	168,721	+717.857%
2023-02-27	2.8600	2.8900	2.6200	2.6600	-1.481%	237,881	+760.902%
2023-02-24	2.4900	2.7300	2.4100	2.7000	+8.000%	243,275	+748.148%
2023-02-23	2.3200	2.5300	2.3200	2.5000	+7.759%	222,684	+816.000%
2023-02-22	2.2400	2.3500	2.1741	2.3200	+3.111%	74,587	+887.069%
2023-02-21	2.2100	2.2770	2.1125	2.2500	0.000%	160,680	+917.778%
2023-02-17	2.2900	2.3092	2.1888	2.2500	-2.174%	56,896	+917.778%
2023-02-16	2.2400	2.3100	2.1900	2.3000	+2.679%	43,849	+895.652%
2023-02-15	2.2500	2.2600	2.1719	2.2400	-0.885%	17,740	+922.321%
2023-02-14	2.3500	2.3899	2.1700	2.2600	-3.830%	121,320	+913.274%
2023-02-13	2.3700	2.4062	2.3024	2.3500	-1.674%	119,719	+874.468%
2023-02-10	2.3000	2.3900	2.2200	2.3900	+5.752%	188,496	+858.159%
2023-02-09	2.1500	2.2600	2.1500	2.2600	+4.630%	187,332	+913.274%
2023-02-08	2.1600	2.1900	2.1500	2.1600	0.000%	115,094	+960.185%
2023-02-07	2.1100	2.1910	2.1100	2.1600	+3.846%	210,141	+960.185%
2023-02-06	2.1000	2.1000	2.0450	2.0800	-0.952%	31,863	+1,000.962%
2023-02-03	1.9900	2.1000	1.9900	2.1000	+6.061%	128,724	+990.476%
2023-02-02	1.9300	2.0050	1.9100	1.9800	+1.538%	72,151	+1,056.566%
2023-02-01	1.9700	1.9958	1.9200	1.9500	+0.515%	57,705	+1,074.359%
2023-01-31	1.9900	2.0000	1.8600	1.9400	-2.513%	81,908	+1,080.412%
2023-01-30	1.9500	2.0200	1.8800	1.9900	+5.241%	102,308	+1,050.754%
2023-01-27	1.8700	1.9000	1.8500	1.8909	+1.661%	59,538	+1,111.064%
2023-01-26	1.8600	1.8900	1.8450	1.8600	+2.198%	32,183	+1,131.183%
2023-01-25	1.8101	1.8700	1.8101	1.8200	-2.151%	41,987	+1,158.242%
2023-01-24	1.8300	1.8863	1.8200	1.8600	+2.198%	55,751	+1,131.183%
2023-01-23	1.8500	1.8700	1.8200	1.8200	-1.622%	11,732	+1,158.242%
2023-01-20	1.8100	1.8718	1.8078	1.8500	+1.093%	8,673	+1,137.838%
2023-01-19	1.8300	1.8452	1.7300	1.8300	+2.235%	56,290	+1,151.366%
2023-01-18	1.7800	1.8899	1.7800	1.7900	0.000%	89,605	+1,179.330%
2023-01-17	1.9400	1.9400	1.7700	1.7900	-7.732%	170,705	+1,179.330%
2023-01-13	1.7400	1.9400	1.7214	1.9400	+12.791%	204,935	+1,080.412%
2023-01-12	1.7200	1.7300	1.6991	1.7200	+0.585%	30,003	+1,231.395%
2023-01-11	1.6800	1.7400	1.6800	1.7100	0.000%	27,672	+1,239.181%
2023-01-10	1.7000	1.7300	1.6600	1.7100	+0.588%	62,425	+1,239.181%
2023-01-09	1.7200	1.7200	1.6500	1.7000	-0.585%	39,157	+1,247.059%
2023-01-06	1.7000	1.7200	1.6700	1.7100	+2.395%	26,662	+1,239.181%
2023-01-05	1.6300	1.6950	1.6300	1.6700	+0.602%	34,916	+1,271.257%
2023-01-04	1.6617	1.7395	1.6400	1.6600	-0.599%	38,384	+1,279.518%
2023-01-03	1.7500	1.7500	1.6100	1.6700	-4.571%	72,751	+1,271.257%
2022-12-30	1.7100	1.7500	1.6201	1.7500	+2.339%	188,018	+1,208.571%
2022-12-29	1.6000	1.7354	1.6000	1.7100	+6.211%	95,925	+1,239.181%
2022-12-28	1.6500	1.6693	1.5900	1.6100	-3.012%	118,145	+1,322.360%
2022-12-27	1.6700	1.7000	1.6500	1.6600	-2.353%	61,595	+1,279.518%
2022-12-23	1.7100	1.7309	1.6500	1.7000	+1.190%	18,548	+1,247.059%
2022-12-22	1.6200	1.7600	1.5300	1.6800	+3.704%	134,804	+1,263.095%
2022-12-21	1.6600	1.6800	1.6200	1.6200	-4.142%	145,672	+1,313.580%
2022-12-20	1.6600	1.6950	1.6600	1.6900	+1.198%	39,867	+1,255.030%
2022-12-19	1.6800	1.7064	1.6600	1.6700	-3.468%	61,498	+1,271.257%
2022-12-16	1.7600	1.8000	1.6969	1.7300	-2.260%	30,659	+1,223.699%
2022-12-15	1.7100	1.7700	1.7000	1.7700	+2.312%	43,921	+1,193.785%
2022-12-14	1.7200	1.7500	1.7000	1.7300	+1.765%	53,975	+1,223.699%
2022-12-13	1.7000	1.7101	1.6600	1.7000	+2.410%	45,417	+1,247.059%
2022-12-12	1.6900	1.7500	1.6300	1.6600	+3.750%	109,892	+1,279.518%
2022-12-09	1.6100	1.6299	1.5500	1.6000	-0.621%	194,335	+1,331.250%
2022-12-08	1.6500	1.7100	1.6000	1.6100	-1.829%	116,622	+1,322.360%
2022-12-07	1.7400	1.7455	1.6100	1.6400	-4.651%	153,609	+1,296.341%
2022-12-06	1.7900	1.7939	1.6600	1.7200	-4.444%	156,794	+1,231.395%
2022-12-05	1.9000	1.9200	1.7900	1.8000	-5.263%	438,825	+1,172.222%
2022-12-02	1.9000	1.9152	1.9000	1.9000	-0.524%	64,435	+1,105.263%
2022-12-01	1.9000	1.9450	1.9000	1.9100	-0.521%	58,995	+1,098.953%
2022-11-30	1.9500	1.9700	1.9000	1.9200	-1.031%	142,892	+1,092.708%
2022-11-29	1.9800	1.9977	1.9300	1.9400	+0.518%	45,579	+1,080.412%
2022-11-28	1.9800	2.0100	1.9300	1.9300	-4.926%	86,279	+1,086.528%
2022-11-25	1.9800	2.0570	1.9800	2.0300	+2.010%	35,989	+1,028.079%
2022-11-23	1.9700	2.0500	1.9649	1.9900	-0.500%	59,364	+1,050.754%
2022-11-22	2.1800	2.1800	1.9401	2.0000	-8.676%	316,009	+1,045.000%
2022-11-21	2.1900	2.2057	2.1500	2.1900	-0.468%	46,678	+945.662%
2022-11-18	2.1500	2.2300	2.1300	2.2003	+0.470%	81,680	+940.767%
2022-11-17	2.1200	2.2099	2.1200	2.1900	+0.459%	58,112	+945.662%
2022-11-16	2.3200	2.3200	2.1400	2.1800	-6.438%	156,043	+950.459%
2022-11-15	2.2700	2.3500	2.2700	2.3300	+3.097%	40,484	+882.833%
2022-11-14	2.2600	2.4099	2.2550	2.2600	-0.441%	124,721	+913.274%
2022-11-11	2.1200	2.3000	2.1100	2.2700	+5.581%	162,383	+908.811%
2022-11-10	2.2900	2.3100	2.1000	2.1500	-4.867%	176,235	+965.116%
2022-11-09	2.1900	2.2800	2.1850	2.2600	+3.670%	242,021	+913.274%
2022-11-08	2.0000	2.2500	2.0000	2.1800	+8.458%	472,422	+950.459%
2022-11-07	1.9600	2.0400	1.9500	2.0100	+1.515%	78,907	+1,039.303%
2022-11-04	1.9300	2.0000	1.9238	1.9800	+2.591%	98,422	+1,056.566%
2022-11-03	1.9200	1.9400	1.9000	1.9300	-1.026%	45,487	+1,086.528%
2022-11-02	1.9300	1.9600	1.9000	1.9500	0.000%	101,421	+1,074.359%
2022-11-01	1.9400	1.9500	1.9100	1.9500	+1.036%	39,916	+1,074.359%
2022-10-31	1.9000	1.9500	1.9000	1.9300	+1.047%	38,956	+1,086.528%
2022-10-28	1.9200	1.9452	1.9000	1.9100	0.000%	28,181	+1,098.953%
2022-10-27	1.9400	1.9600	1.8950	1.9100	-1.546%	110,058	+1,098.953%
2022-10-26	1.9700	1.9789	1.9300	1.9400	0.000%	74,697	+1,080.412%
2022-10-25	1.9000	1.9600	1.9000	1.9400	+1.042%	21,218	+1,080.412%
2022-10-24	1.9600	1.9600	1.9000	1.9200	-2.041%	65,969	+1,092.708%
2022-10-21	1.9100	1.9600	1.9100	1.9600	+2.083%	31,021	+1,068.367%
2022-10-20	1.9700	1.9999	1.9000	1.9200	-1.538%	123,258	+1,092.708%
2022-10-19	1.9200	1.9600	1.9000	1.9500	+1.036%	120,807	+1,074.359%
2022-10-18	1.9000	1.9812	1.9000	1.9300	-0.515%	61,157	+1,086.528%
2022-10-17	1.9700	1.9700	1.9200	1.9400	+0.518%	89,419	+1,080.412%
2022-10-14	1.9600	1.9600	1.9200	1.9300	-1.026%	60,684	+1,086.528%
2022-10-13	1.9000	1.9700	1.9000	1.9500	0.000%	41,639	+1,074.359%
2022-10-12	1.9500	1.9567	1.9000	1.9500	-1.015%	36,739	+1,074.359%
2022-10-11	1.9400	1.9700	1.9100	1.9700	+1.546%	63,198	+1,062.437%
2022-10-10	2.0000	2.0412	1.9100	1.9400	-3.483%	44,421	+1,080.412%
2022-10-07	2.0200	2.0441	1.9975	2.0100	-0.495%	71,294	+1,039.303%
2022-10-06	2.0700	2.1000	2.0100	2.0200	-1.463%	36,390	+1,033.663%
2022-10-05	1.9900	2.0500	1.9700	2.0500	+0.985%	63,111	+1,017.073%
2022-10-04	2.0600	2.0600	2.0000	2.0300	+2.525%	59,477	+1,028.079%
2022-10-03	1.9000	2.0100	1.9000	1.9800	+4.211%	76,126	+1,056.566%
2022-09-30	1.9200	1.9600	1.9000	1.9000	-2.564%	32,133	+1,105.263%
2022-09-29	2.0000	2.0000	1.9000	1.9500	-2.500%	127,124	+1,074.359%
2022-09-28	1.9200	2.0600	1.9100	2.0000	+2.564%	61,693	+1,045.000%
2022-09-27	2.0100	2.0296	1.9100	1.9500	-1.015%	134,460	+1,074.359%
2022-09-26	2.0600	2.0600	1.9550	1.9700	-3.431%	237,997	+1,062.437%
2022-09-23	2.1500	2.1610	2.0200	2.0400	-5.991%	292,174	+1,022.549%
2022-09-22	2.2600	2.2600	2.1500	2.1700	-3.556%	180,753	+955.300%
2022-09-21	2.3800	2.4000	2.2250	2.2500	-4.255%	121,586	+917.778%
2022-09-20	2.2500	2.3900	2.2500	2.3500	+4.444%	86,809	+874.468%
2022-09-19	2.2100	2.2500	2.2100	2.2500	+1.351%	35,056	+917.778%
2022-09-16	2.1800	2.2600	2.1500	2.2200	+0.452%	158,745	+931.532%
2022-09-15	2.2500	2.3050	2.2000	2.2100	-0.450%	75,030	+936.199%
2022-09-14	2.2200	2.2500	2.1950	2.2200	-0.893%	53,263	+931.532%
2022-09-13	2.2700	2.3400	2.2000	2.2400	-2.183%	83,140	+922.321%
2022-09-12	2.4500	2.4500	2.2500	2.2900	-6.531%	130,406	+900.000%
2022-09-09	2.3000	2.4550	2.3000	2.4500	+7.456%	280,844	+834.694%
2022-09-08	2.2100	2.2900	2.1500	2.2800	+5.556%	156,444	+904.386%
2022-09-07	2.1500	2.2300	2.1500	2.1600	0.000%	107,226	+960.185%
2022-09-06	2.1500	2.1700	2.1400	2.1600	0.000%	79,444	+960.185%
2022-09-02	2.1000	2.1700	2.0700	2.1600	+3.349%	109,171	+960.185%
2022-09-01	2.0500	2.1200	2.0500	2.0900	+0.966%	79,879	+995.694%
2022-08-31	2.1600	2.1700	2.0580	2.0700	-3.271%	139,000	+1,006.280%
2022-08-30	2.2100	2.2100	2.1000	2.1400	-3.167%	100,593	+970.093%
2022-08-29	2.2300	2.2700	2.2000	2.2100	-3.493%	75,351	+936.199%
2022-08-26	2.3100	2.3384	2.2200	2.2900	-0.435%	93,722	+900.000%
2022-08-25	2.3400	2.3850	2.2700	2.3000	-1.709%	77,233	+895.652%
2022-08-24	2.3200	2.3500	2.2000	2.3400	+0.429%	88,914	+878.632%
2022-08-23	2.2100	2.3400	2.2000	2.3300	+6.393%	128,457	+882.833%
2022-08-22	2.2400	2.2900	2.1600	2.1900	-2.232%	295,078	+945.662%
2022-08-19	2.2600	2.2600	2.1700	2.2400	-2.609%	101,448	+922.321%
2022-08-18	2.2500	2.3200	2.2200	2.3000	+2.679%	53,118	+895.652%
2022-08-17	2.3100	2.3100	2.2000	2.2400	-3.448%	96,199	+922.321%
2022-08-16	2.3500	2.3500	2.2700	2.3200	-2.110%	40,382	+887.069%
2022-08-15	2.3100	2.3800	2.2000	2.3700	-0.420%	208,335	+866.245%
2022-08-12	2.2500	2.3800	2.1713	2.3800	+8.182%	122,644	+862.185%
2022-08-11	2.3000	2.3000	2.1800	2.2000	-3.930%	154,747	+940.909%
2022-08-10	2.2900	2.3000	2.2161	2.2900	+2.691%	69,990	+900.000%
2022-08-09	2.3300	2.3306	2.1800	2.2300	-4.292%	122,616	+926.906%
2022-08-08	2.2900	2.3500	2.2602	2.3300	+2.193%	73,323	+882.833%
2022-08-05	2.1800	2.3200	2.1100	2.2800	+3.636%	113,627	+904.386%
2022-08-04	2.2700	2.3286	2.1800	2.2000	-5.579%	93,576	+940.909%
2022-08-03	2.4000	2.4000	2.1900	2.3300	-0.851%	150,315	+882.833%
2022-08-02	2.4000	2.4400	2.3250	2.3500	-3.689%	174,095	+874.468%
2022-08-01	2.4500	2.4600	2.2500	2.4400	+0.412%	191,186	+838.525%
2022-07-29	2.4200	2.4400	2.2500	2.4300	+1.250%	248,038	+842.387%
2022-07-28	2.4000	2.6200	2.3100	2.4000	+10.599%	580,595	+854.167%
2022-07-27	2.0800	2.1800	2.0700	2.1700	+3.333%	96,241	+955.300%
2022-07-26	2.2200	2.2200	2.0015	2.1000	-5.405%	128,397	+990.476%
2022-07-25	2.1900	2.2500	2.1200	2.2200	+2.304%	49,113	+931.532%
2022-07-22	2.2900	2.2900	2.1200	2.1700	-5.652%	147,284	+955.300%
2022-07-21	2.2600	2.3150	2.2443	2.3000	0.000%	47,281	+895.652%
2022-07-20	2.3300	2.3400	2.2339	2.3000	-1.288%	58,955	+895.652%
2022-07-19	2.2600	2.3800	2.2600	2.3300	+2.643%	56,014	+882.833%
2022-07-18	2.2200	2.3400	2.2200	2.2700	+4.128%	130,544	+908.811%
2022-07-15	2.1500	2.2300	2.0800	2.1800	+4.808%	154,898	+950.459%
2022-07-14	2.0500	2.0800	1.9800	2.0800	-0.478%	74,189	+1,000.962%
2022-07-13	2.0000	2.1100	2.0000	2.0900	+2.451%	56,036	+995.694%
2022-07-12	2.0200	2.0490	1.9400	2.0400	-0.488%	178,597	+1,022.549%
2022-07-11	2.1300	2.1500	2.0200	2.0500	-2.844%	122,430	+1,017.073%
2022-07-08	2.1300	2.1657	2.0800	2.1100	-2.765%	47,101	+985.308%
2022-07-07	2.0800	2.1700	2.0800	2.1700	+5.340%	56,296	+955.300%
2022-07-06	2.1200	2.1200	2.0300	2.0600	-3.286%	87,190	+1,011.650%
2022-07-05	2.0700	2.2400	2.0200	2.1300	+1.429%	120,134	+975.117%
2022-07-01	2.1300	2.1300	2.0200	2.1000	-1.869%	174,754	+990.476%
2022-06-30	2.1000	2.1800	2.0600	2.1400	0.000%	72,718	+970.093%
2022-06-29	2.2300	2.3400	2.1100	2.1400	-4.036%	120,890	+970.093%
2022-06-28	2.3800	2.3800	2.2101	2.2300	-4.701%	89,857	+926.906%

.dark-mode .KNsN7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNsN7h{ color: #333333; background-color: white; border: 2px solid #333333; }NMNavios Maritime Holdings Inc.stock NYSE

NM
Navios Maritime Holdings Inc.
stock NYSE