NMPRY
NAVIOS MARITIME S/ADR H
stockOTCADR
EODSep 29, 2026
7.00USD+12.000%(+0.75)4,566
NMPRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 6.2500 | 7.0000 | 5.0000 | 7.0000 | +12.000% | 4,566 | 0.000% |
| 2026-09-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +2.459% | 125 | +12.000% |
| 2026-07-21 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -4.688% | 658 | +14.754% |
| 2026-07-15 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.918% | 1,500 | +9.375% |
| 2026-07-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.164% | 100 | +14.754% |
| 2026-06-18 | 6.1000 | 6.1000 | 6.0500 | 6.0900 | -6.308% | 6,000 | +14.943% |
| 2026-06-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +7.261% | 599 | +7.692% |
| 2026-06-08 | 6.0000 | 6.0600 | 6.0000 | 6.0600 | +1.000% | 679 | +15.512% |
| 2026-06-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 2,900 | +16.667% |
| 2026-06-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 800 | +16.667% |
| 2026-06-03 | 6.0000 | 6.4950 | 5.9900 | 6.0000 | +20.000% | 3,431 | +16.667% |
| 2026-05-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 500 | +40.000% |
| 2026-05-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 200 | +40.000% |
| 2026-05-05 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +20.000% | 2,647 | +16.667% |
| 2026-04-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 117 | +40.000% |
| 2026-04-16 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 200 | +16.667% |
| 2026-04-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 200 | +40.000% |
| 2026-04-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 200 | +40.000% |
| 2026-03-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 200 | +40.000% |
| 2026-03-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 400 | +40.000% |
| 2026-03-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 200 | +40.000% |
| 2026-02-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 877 | +40.000% |
| 2026-01-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 750 | +40.000% |
| 2025-12-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -13.830% | 312 | +72.840% |
| 2025-12-10 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | -6.000% | 10,000 | +48.936% |
| 2025-11-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +23.457% | 1,309 | +40.000% |
| 2025-11-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1,500 | +72.840% |
| 2025-11-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 300 | +72.840% |
| 2025-11-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -19.000% | 1,000 | +72.840% |
| 2025-11-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.153% | 250 | +40.000% |
| 2025-10-29 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +16.800% | 950 | +36.986% |
| 2025-10-17 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | -0.059% | 100 | +60.000% |
| 2025-10-16 | 4.3300 | 4.3776 | 4.3300 | 4.3776 | -6.261% | 20,000 | +59.905% |
| 2025-09-23 | 4.2900 | 4.6700 | 4.2900 | 4.6700 | +9.112% | 8,172 | +49.893% |
| 2025-09-19 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 0.000% | 100 | +63.551% |
| 2025-09-17 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 0.000% | 350 | +63.551% |
| 2025-09-15 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | -14.400% | 172 | +63.551% |
| 2025-09-08 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 270 | +40.000% |
| 2025-09-05 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 950 | +40.000% |
| 2025-09-02 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +11.111% | 2,400 | +40.000% |
| 2025-08-13 | 4.2900 | 4.5000 | 4.2900 | 4.5000 | 0.000% | 1,840 | +55.556% |
| 2025-07-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +18.421% | 1,050 | +55.556% |
| 2025-06-25 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.556% | 100 | +84.211% |
| 2025-06-24 | 4.2400 | 4.5000 | 4.2400 | 4.5000 | 0.000% | 1,100 | +55.556% |
| 2025-06-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 100 | +55.556% |
| 2025-03-31 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 100 | +55.556% |
| 2025-03-19 | 4.3750 | 4.5000 | 4.3750 | 4.5000 | +94.805% | 300 | +55.556% |
| 2025-03-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +2.212% | 1,187 | +203.030% |
| 2025-03-11 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | +2.727% | 400 | +209.735% |
| 2025-03-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -56.000% | 744 | +218.182% |
| 2025-02-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +21.655% | 1,661 | +40.000% |
| 2025-02-07 | 3.9500 | 4.1100 | 3.9500 | 4.1100 | +64.400% | 1,031 | +70.316% |
| 2025-01-27 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 914 | +180.000% |
| 2025-01-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +23.762% | 250 | +180.000% |
| 2024-12-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +13.483% | 1,080 | +246.535% |
| 2024-12-09 | 4.0000 | 4.0000 | 1.7800 | 1.7800 | -70.333% | 420 | +293.258% |
| 2024-09-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -28.144% | 100 | +16.667% |
| 2024-07-02 | 8.3500 | 8.3500 | 5.0200 | 8.3500 | +66.335% | 335 | -16.168% |
| 2024-06-21 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -37.948% | 100 | +39.442% |
| 2024-06-05 | 7.6000 | 8.0900 | 7.6000 | 8.0900 | +6.447% | 1,700 | -13.473% |
| 2024-06-03 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | 0.000% | 600 | -7.895% |
| 2024-05-30 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 150 | -7.895% |
| 2024-05-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 1,000 | -6.667% |
| 2024-05-21 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +7.692% | 500 | 0.000% |
| 2024-05-20 | 6.2500 | 6.5000 | 6.2500 | 6.5000 | +12.069% | 579 | +7.692% |
| 2024-05-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 6,001 | +20.690% |
| 2024-05-16 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +3.571% | 170 | +20.690% |
| 2024-05-15 | 5.7200 | 5.7200 | 5.6000 | 5.6000 | +3.704% | 1,654 | +25.000% |
| 2024-05-13 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +20.000% | 100 | +29.630% |
| 2024-05-06 | 5.6000 | 5.6000 | 4.5000 | 4.5000 | +20.000% | 250 | +55.556% |
| 2024-05-03 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.765% | 550 | +86.667% |
| 2024-04-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +10.390% | 1,420 | +64.706% |
| 2024-04-09 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.412% | 100 | +81.818% |
| 2024-04-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 400 | +64.706% |
| 2024-03-28 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | -5.556% | 200 | +64.706% |
| 2024-03-27 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +0.223% | 450 | +55.556% |
| 2024-03-26 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 0.000% | 550 | +55.902% |