NMPGY
NAVIOS MARITIME S/ADR G
stockOTCADR
EODOct 6, 2026
6.65USD-16.875%(-1.35)100
NMPGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-06 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -16.875% | 100 | 0.000% |
| 2026-09-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 149 | -16.875% |
| 2026-09-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.667% | 150 | -16.875% |
| 2026-08-31 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | +15.385% | 200 | -11.333% |
| 2026-08-20 | 7.2500 | 7.2500 | 6.5000 | 6.5000 | 0.000% | 306 | +2.308% |
| 2026-07-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +8.333% | 601 | +2.308% |
| 2026-05-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 200 | +10.833% |
| 2026-05-05 | 7.0000 | 7.1200 | 7.0000 | 7.0000 | +27.273% | 5,778 | -5.000% |
| 2026-04-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 125 | +20.909% |
| 2026-04-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 900 | +20.909% |
| 2026-02-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 150 | +20.909% |
| 2026-01-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 200 | +20.909% |
| 2026-01-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +1.852% | 200 | +20.909% |
| 2025-12-26 | 5.4600 | 5.4600 | 5.4000 | 5.4000 | -1.099% | 1,000 | +23.148% |
| 2025-12-11 | 5.4800 | 5.4800 | 5.4600 | 5.4600 | -0.365% | 900 | +21.795% |
| 2025-11-19 | 5.8500 | 5.8500 | 5.4800 | 5.4800 | -6.325% | 500 | +21.350% |
| 2025-11-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.752% | 100 | +13.675% |
| 2025-11-10 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -0.364% | 692 | +21.350% |
| 2025-10-30 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.365% | 200 | +20.909% |
| 2025-10-17 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -0.177% | 100 | +21.350% |
| 2025-10-16 | 5.4900 | 5.4900 | 5.4300 | 5.4897 | -0.187% | 4,000 | +21.136% |
| 2025-09-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1,539 | +20.909% |
| 2025-08-19 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +14.583% | 510 | +20.909% |
| 2025-08-18 | 5.1800 | 5.1800 | 4.8000 | 4.8000 | -8.571% | 587 | +38.542% |
| 2025-08-15 | 5.1800 | 5.2500 | 3.2800 | 5.2500 | +4.582% | 1,990 | +26.667% |
| 2025-08-14 | 5.4500 | 5.5700 | 1.5000 | 5.0200 | -2.524% | 5,610 | +32.470% |
| 2025-08-13 | 5.5000 | 5.5000 | 5.1000 | 5.1500 | -6.364% | 3,900 | +29.126% |
| 2025-06-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 486 | +20.909% |
| 2025-06-09 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.182% | 146 | +20.909% |
| 2025-06-06 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -5.345% | 200 | +21.129% |
| 2025-06-04 | 5.8000 | 5.8500 | 5.8000 | 5.8000 | -3.333% | 500 | +14.655% |
| 2025-05-21 | 5.8500 | 6.0000 | 5.8500 | 6.0000 | +2.564% | 285 | +10.833% |
| 2025-05-14 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +12.500% | 342 | +13.675% |
| 2025-05-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 200 | +27.885% |
| 2025-03-07 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 227 | +27.885% |
| 2025-03-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 180 | +33.000% |
| 2025-02-27 | 5.2000 | 5.2000 | 4.5000 | 4.5000 | -13.462% | 700 | +47.778% |
| 2025-02-12 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | -0.952% | 2,201 | +27.885% |
| 2025-02-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 516 | +26.667% |
| 2025-01-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +31.250% | 500 | +26.667% |
| 2025-01-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 900 | +66.250% |
| 2024-12-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 680 | +66.250% |
| 2024-12-09 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -24.000% | 250 | +75.000% |
| 2024-12-05 | 4.7500 | 5.0000 | 4.7500 | 5.0000 | -28.571% | 900 | +33.000% |
| 2024-11-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 200 | -5.000% |
| 2024-10-17 | 7.0000 | 7.0000 | 6.9900 | 7.0000 | +16.667% | 1,254 | -5.000% |
| 2024-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.695% | 100 | +10.833% |
| 2024-09-23 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +18.000% | 100 | +12.712% |
| 2024-09-16 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 500 | +33.000% |
| 2024-08-26 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 100 | +10.833% |
| 2024-08-23 | 5.8700 | 6.0000 | 5.8700 | 6.0000 | 0.000% | 200 | +10.833% |
| 2024-08-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 100 | +10.833% |
| 2024-08-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +14.286% | 100 | +10.833% |
| 2024-08-12 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +131.278% | 100 | +26.667% |
| 2024-07-22 | 5.2000 | 5.2000 | 2.2700 | 2.2700 | -67.571% | 700 | +192.952% |
| 2024-06-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 100 | -5.000% |
| 2024-06-21 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -16.726% | 101 | +2.308% |
| 2024-06-05 | 6.2500 | 8.0000 | 6.2400 | 7.8056 | +34.579% | 5,625 | -14.805% |
| 2024-05-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 800 | +14.655% |
| 2024-05-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 1,001 | +10.833% |
| 2024-05-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -17.647% | 100 | -5.000% |
| 2024-05-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 100 | -21.765% |
| 2024-05-21 | 7.4900 | 8.5000 | 7.4900 | 8.5000 | +17.241% | 501 | -21.765% |
| 2024-05-20 | 7.0000 | 8.0000 | 5.5100 | 7.2500 | -3.333% | 3,627 | -8.276% |
| 2024-05-17 | 5.8300 | 7.5000 | 5.8300 | 7.5000 | +28.205% | 4,600 | -11.333% |
| 2024-05-16 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | -2.500% | 1,803 | +13.675% |
| 2024-05-15 | 6.0100 | 6.0100 | 6.0000 | 6.0000 | 0.000% | 565 | +10.833% |
| 2024-05-14 | 5.3700 | 6.0000 | 5.3700 | 6.0000 | +9.389% | 1,426 | +10.833% |
| 2024-05-13 | 4.7500 | 5.6500 | 4.7500 | 5.4850 | +29.059% | 6,343 | +21.240% |
| 2024-05-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 157 | +56.471% |
| 2024-05-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 175 | +56.471% |
| 2024-05-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 572 | +56.471% |
| 2024-05-03 | 4.2400 | 4.2500 | 4.2400 | 4.2500 | 0.000% | 1,132 | +56.471% |
| 2024-05-02 | 4.2500 | 4.2500 | 4.1000 | 4.2500 | 0.000% | 3,339 | +56.471% |
| 2024-05-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 266 | +56.471% |
| 2024-04-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 296 | +56.471% |
| 2024-04-29 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 328 | +56.471% |
| 2024-04-26 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 365 | +56.471% |
| 2024-04-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 430 | +56.471% |
| 2024-04-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.516% | 450 | +56.471% |
| 2024-04-22 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 0.000% | 500 | +66.667% |
| 2024-04-19 | 4.2500 | 4.2500 | 3.9900 | 3.9900 | +2.308% | 1,384 | +66.667% |
| 2024-04-18 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | +11.429% | 1,766 | +70.513% |
| 2024-04-16 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -17.647% | 618 | +90.000% |
| 2024-04-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -6.284% | 687 | +56.471% |
| 2024-04-12 | 4.5200 | 4.5350 | 4.5200 | 4.5350 | +0.332% | 3,200 | +46.637% |
| 2024-04-11 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -13.077% | 763 | +47.124% |
| 2024-04-10 | 4.2900 | 5.2500 | 4.2900 | 5.2000 | +22.353% | 1,148 | +27.885% |
| 2024-04-09 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +38.889% | 3,180 | +56.471% |
| 2024-04-05 | 4.2500 | 4.2500 | 3.0600 | 3.0600 | -32.000% | 3,025 | +117.320% |
| 2024-04-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 400 | +47.778% |
| 2024-04-03 | 4.7000 | 4.7000 | 4.2500 | 4.2500 | 0.000% | 5,146 | +56.471% |
| 2024-04-01 | 4.7000 | 4.7000 | 4.2500 | 4.2500 | -19.048% | 2,163 | +56.471% |
| 2024-03-28 | 4.7000 | 5.2500 | 4.7000 | 5.2500 | +11.702% | 1,592 | +26.667% |
| 2024-03-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 1,436 | +41.489% |
| 2024-03-26 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 1,595 | +41.489% |
| 2024-03-21 | 5.4000 | 5.4000 | 5.3160 | 5.4000 | +17.391% | 1,500 | +23.148% |
| 2024-03-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -17.857% | 1,772 | +44.565% |
| 2024-03-19 | 5.6000 | 5.6000 | 4.0000 | 5.6000 | +5.660% | 1,974 | +18.750% |
| 2024-03-18 | 4.6000 | 5.5000 | 4.0000 | 5.3000 | +15.217% | 7,232 | +25.472% |
| 2024-03-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.545% | 2,335 | +44.565% |
| 2024-03-13 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +10.000% | 4,931 | +51.136% |
| 2024-03-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -0.744% | 112 | +66.250% |
| 2024-03-07 | 4.6000 | 4.6000 | 4.0300 | 4.0300 | 0.000% | 2,701 | +65.012% |