MarineMax, Inc. (FRA:MLW)
Germany
· Delayed Price · Currency is EUR 20.24
+0.10 (0.50%)
At close: Dec 4, 2025
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.50% | - |
| Dec 3, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 3.12% | - |
| Dec 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -2.74% | - |
| Dec 1, 2025 | 19.87 | 20.08 | 19.87 | 20.08 | 20.08 | -3.09% | 100 |
| Nov 28, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.29% | - |
| Nov 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -3.10% | - |
| Nov 26, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 5.75% | - |
| Nov 25, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.49% | - |
| Nov 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 9.10% | - |
| Nov 21, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -5.06% | - |
| Nov 20, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.57% | - |
| Nov 19, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 3.13% | - |
| Nov 18, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -5.89% | - |
| Nov 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 3.83% | - |
| Nov 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -4.93% | - |
| Nov 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Nov 12, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.10% | - |
| Nov 11, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.36% | - |
| Nov 10, 2025 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | 1.68% | 12 |
| Nov 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -3.15% | - |
| Nov 6, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 2.95% | - |
| Nov 5, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -3.42% | - |
| Nov 4, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.59% | - |
| Nov 3, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 4.29% | - |
| Oct 31, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -2.47% | - |
| Oct 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -10.71% | - |
| Oct 29, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.94% | - |
| Oct 28, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 1.48% | - |
| Oct 27, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.59% | - |
| Oct 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.53% | - |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.79% | - |
| Oct 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.35% | - |
| Oct 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.37% | - |
| Oct 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% | - |
| Oct 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.54% | - |
| Oct 16, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.88% | - |
| Oct 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 8.85% | - |
| Oct 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.27% | - |
| Oct 13, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -3.71% | - |
| Oct 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.37% | - |
| Oct 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Oct 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.15% | - |
| Oct 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -6.76% | - |
| Oct 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 8.80% | - |
| Oct 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| Oct 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.10% | - |
| Oct 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.36% | - |
| Sep 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.43% | - |
| Sep 29, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.45% | - |
| Sep 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% | - |
| Sep 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.38% | - |
| Sep 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| Sep 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.87% | - |
| Sep 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.82% | - |
| Sep 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.64% | - |
| Sep 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.91% | - |
| Sep 17, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.54% | - |
| Sep 16, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.73% | - |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.00% | - |
| Sep 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 4.81% | - |
| Sep 11, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -1.81% | - |
| Sep 10, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.34% | - |
| Sep 9, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.80% | - |
| Sep 8, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.81% | - |
| Sep 5, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 4.30% | - |
| Sep 4, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.01% | - |
| Sep 3, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.32% | - |
| Sep 2, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.36% | - |
| Sep 1, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.71% | - |
| Aug 29, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -2.85% | - |
| Aug 28, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.02% | - |
| Aug 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.51% | - |
| Aug 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.67% | - |
| Aug 25, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 8.74% | - |
| Aug 22, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.99% | - |
| Aug 21, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% | - |
| Aug 20, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.28% | - |
| Aug 19, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.57% | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.35% | - |
| Aug 15, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.27% | - |
| Aug 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 4.62% | - |
| Aug 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 7.02% | - |
| Aug 12, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 3.02% | - |
| Aug 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.73% | - |
| Aug 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.64% | - |
| Aug 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% | - |
| Aug 6, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.50% | - |
| Aug 5, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.87% | - |
| Aug 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -2.13% | - |
| Aug 1, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.76% | - |
| Jul 31, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.90% | - |
| Jul 30, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.83% | - |
| Jul 29, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -2.75% | - |
| Jul 28, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 1.50% | - |
| Jul 25, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -16.29% | - |
| Jul 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.40% | - |
| Jul 23, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 10.56% | - |
| Jul 22, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.77% | - |
| Jul 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.33% | - |
| Jul 18, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.66% | - |