MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.56	37.77	36.46	37.74	37.74	2.00%	527,066
Jun 25, 2026	37.25	38.14	36.31	37.00	37.00	-0.22%	300,703
Jun 24, 2026	35.29	37.40	34.84	37.08	37.08	6.58%	359,560
Jun 23, 2026	34.35	34.96	34.16	34.79	34.79	-0.11%	262,967
Jun 22, 2026	35.20	35.60	34.54	34.83	34.83	-0.34%	263,009
Jun 18, 2026	33.53	34.95	33.00	34.95	34.95	5.59%	679,815
Jun 17, 2026	34.23	35.00	32.61	33.10	33.10	-2.85%	204,837
Jun 16, 2026	34.42	35.10	33.86	34.07	34.07	-0.64%	223,583
Jun 15, 2026	34.65	35.43	34.07	34.29	34.29	0.85%	236,148
Jun 12, 2026	33.94	35.08	33.53	34.00	34.00	1.13%	252,516
Jun 11, 2026	33.00	33.78	32.72	33.62	33.62	3.13%	219,332
Jun 10, 2026	33.54	33.95	32.59	32.60	32.60	-3.18%	212,045
Jun 9, 2026	33.41	34.32	32.81	33.67	33.67	1.85%	277,442
Jun 8, 2026	33.57	33.96	33.06	33.06	33.06	0.06%	209,451
Jun 5, 2026	34.76	34.89	32.75	33.04	33.04	-5.28%	353,652
Jun 4, 2026	35.15	35.46	34.41	34.88	34.88	0.61%	231,271
Jun 3, 2026	34.53	34.82	34.27	34.67	34.67	-0.23%	326,335
Jun 2, 2026	34.75	34.91	34.19	34.75	34.75	-	198,871
Jun 1, 2026	34.59	35.00	33.06	34.75	34.75	0.90%	346,770
May 29, 2026	34.64	35.09	34.20	34.44	34.44	-2.05%	261,538
May 28, 2026	34.74	35.65	34.33	35.16	35.16	0.72%	323,744
May 27, 2026	34.95	35.82	34.59	34.91	34.91	0.75%	438,330
May 26, 2026	35.10	35.52	34.27	34.65	34.65	-0.77%	715,746
May 22, 2026	34.10	36.25	34.10	34.92	34.92	2.11%	431,319
May 21, 2026	32.92	34.68	32.13	34.20	34.20	1.82%	334,453
May 20, 2026	31.62	33.64	31.12	33.59	33.59	6.33%	440,760
May 19, 2026	32.37	32.44	31.20	31.59	31.59	-3.48%	371,975
May 18, 2026	32.68	32.85	32.01	32.73	32.73	-0.88%	372,867
May 15, 2026	33.41	33.88	32.65	33.02	33.02	-2.91%	308,177
May 14, 2026	33.96	34.61	33.53	34.01	34.01	1.98%	313,474
May 13, 2026	32.82	33.50	31.90	33.35	33.35	1.96%	326,221
May 12, 2026	33.03	33.03	31.67	32.71	32.71	-1.74%	280,494
May 11, 2026	34.31	34.38	33.25	33.29	33.29	-3.00%	463,239
May 8, 2026	33.15	34.43	32.21	34.32	34.32	4.44%	799,580
May 7, 2026	31.22	33.15	30.52	32.86	32.86	5.19%	859,737
May 6, 2026	30.49	31.53	30.29	31.24	31.24	5.04%	344,611
May 5, 2026	27.87	30.00	27.87	29.74	29.74	7.52%	444,427
May 4, 2026	29.20	29.28	27.50	27.66	27.66	-6.81%	283,861
May 1, 2026	28.75	29.71	28.47	29.68	29.68	3.27%	318,880
Apr 30, 2026	28.49	28.95	28.25	28.74	28.74	0.52%	367,577
Apr 29, 2026	29.39	29.91	28.49	28.59	28.59	-4.06%	220,866
Apr 28, 2026	29.90	29.93	29.22	29.80	29.80	-0.63%	149,026
Apr 27, 2026	29.58	30.49	29.54	29.99	29.99	0.91%	276,499
Apr 24, 2026	30.43	30.43	28.69	29.72	29.72	0.34%	315,758
Apr 23, 2026	29.41	30.26	26.84	29.62	29.62	1.13%	442,744
Apr 22, 2026	30.20	30.36	28.58	29.29	29.29	-2.14%	519,137
Apr 21, 2026	30.77	30.78	29.52	29.93	29.93	-2.03%	258,298
Apr 20, 2026	30.50	31.04	30.12	30.55	30.55	0.03%	286,532
Apr 17, 2026	29.56	31.71	29.33	30.54	30.54	6.19%	542,933
Apr 16, 2026	28.50	29.59	27.89	28.76	28.76	1.41%	266,338
Apr 15, 2026	28.80	29.20	28.31	28.36	28.36	-2.78%	182,619
Apr 14, 2026	27.92	30.04	27.71	29.17	29.17	4.81%	328,070
Apr 13, 2026	26.78	28.08	26.72	27.83	27.83	2.58%	225,421
Apr 10, 2026	28.19	28.19	27.06	27.13	27.13	-2.72%	172,751
Apr 9, 2026	27.14	28.48	27.05	27.89	27.89	1.42%	249,209
Apr 8, 2026	28.86	29.44	27.39	27.50	27.50	0.15%	367,786
Apr 7, 2026	27.32	27.81	26.66	27.46	27.46	-	211,731
Apr 6, 2026	27.19	27.80	27.02	27.46	27.46	1.07%	170,150
Apr 2, 2026	26.56	27.53	26.42	27.17	27.17	-0.59%	155,057
Apr 1, 2026	27.23	27.94	27.05	27.33	27.33	1.00%	221,300
Mar 31, 2026	26.59	27.78	26.03	27.06	27.06	4.64%	285,708
Mar 30, 2026	26.08	26.85	25.61	25.86	25.86	0.27%	427,815
Mar 27, 2026	26.47	26.47	25.40	25.79	25.79	-2.72%	295,430
Mar 26, 2026	25.56	26.52	25.25	26.51	26.51	2.36%	416,263
Mar 25, 2026	26.71	27.28	25.76	25.90	25.90	-1.56%	230,169
Mar 24, 2026	25.97	26.77	25.97	26.31	26.31	-	226,138
Mar 23, 2026	25.69	27.44	25.69	26.31	26.31	6.48%	402,562
Mar 20, 2026	25.24	25.43	24.22	24.71	24.71	-1.44%	1,163,300
Mar 19, 2026	25.63	26.25	24.94	25.07	25.07	-1.76%	360,105
Mar 18, 2026	25.89	26.25	25.52	25.52	25.52	-2.11%	381,800
Mar 17, 2026	25.65	26.40	25.54	26.07	26.07	2.52%	280,040
Mar 16, 2026	26.03	26.46	25.36	25.43	25.43	0.04%	443,035
Mar 13, 2026	26.74	26.92	25.32	25.42	25.42	-3.53%	279,609
Mar 12, 2026	26.66	27.20	26.16	26.35	26.35	-3.12%	271,557
Mar 11, 2026	26.69	27.66	26.69	27.20	27.20	1.42%	190,133
Mar 10, 2026	27.60	28.33	26.71	26.82	26.82	-1.90%	312,077
Mar 9, 2026	25.90	27.59	25.09	27.34	27.34	1.79%	572,580
Mar 6, 2026	27.54	27.85	26.46	26.86	26.86	-5.26%	732,052
Mar 5, 2026	29.39	29.81	27.35	28.35	28.35	-4.67%	535,529
Mar 4, 2026	30.73	31.53	29.29	29.74	29.74	0.03%	447,989
Mar 3, 2026	29.70	30.68	29.18	29.73	29.73	-3.66%	605,587
Mar 2, 2026	29.58	31.36	28.94	30.86	30.86	1.18%	564,808
Feb 27, 2026	29.52	30.64	28.77	30.50	30.50	1.50%	373,272
Feb 26, 2026	31.49	32.00	29.21	30.05	30.05	-3.06%	577,589
Feb 25, 2026	28.64	31.46	28.05	31.00	31.00	8.73%	1,281,207
Feb 24, 2026	27.89	30.01	27.20	28.51	28.51	4.24%	653,986
Feb 23, 2026	28.41	28.41	26.95	27.35	27.35	-3.83%	431,329
Feb 20, 2026	28.42	29.95	28.05	28.44	28.44	-0.87%	453,547
Feb 19, 2026	28.61	29.14	28.12	28.69	28.69	-1.17%	361,066
Feb 18, 2026	29.15	30.83	28.84	29.03	29.03	-1.29%	513,665
Feb 17, 2026	28.99	29.69	28.73	29.41	29.41	1.34%	214,353
Feb 13, 2026	28.63	29.31	28.01	29.02	29.02	2.26%	642,947
Feb 12, 2026	29.04	29.51	27.85	28.38	28.38	-1.25%	369,560
Feb 11, 2026	29.11	29.51	28.51	28.74	28.74	-1.30%	412,730
Feb 10, 2026	29.40	30.19	29.02	29.12	29.12	-1.99%	326,679
Feb 9, 2026	29.73	30.59	29.37	29.71	29.71	-0.90%	552,422
Feb 6, 2026	30.11	30.30	29.21	29.98	29.98	2.04%	369,795
Feb 5, 2026	30.47	30.67	28.43	29.38	29.38	-4.49%	712,549
Feb 4, 2026	31.19	31.60	30.10	30.76	30.76	-0.42%	628,911
Feb 3, 2026	30.64	31.50	29.75	30.89	30.89	2.97%	1,300,032