MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 22.96
-0.56 (-2.38%)
Last updated: Jan 28, 2026, 8:02 AM CET
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -8.95% | - |
| Jan 29, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -2.70% | - |
| Jan 28, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.38% | - |
| Jan 27, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.59% | - |
| Jan 26, 2026 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | -1.65% | 304 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.74% | - |
| Jan 22, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 7.75% | - |
| Jan 21, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -6.89% | - |
| Jan 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.16% | - |
| Jan 19, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -2.40% | - |
| Jan 16, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 2.63% | - |
| Jan 15, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 4.65% | - |
| Jan 14, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.27% | - |
| Jan 13, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.43% | - |
| Jan 12, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.59% | - |
| Jan 9, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 5.36% | - |
| Jan 8, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.62% | - |
| Jan 7, 2026 | 22.48 | 22.52 | 22.48 | 22.52 | 22.52 | 7.85% | 20 |
| Jan 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.66% | - |
| Jan 5, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.58% | - |
| Jan 2, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.39% | - |
| Dec 30, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.39% | - |
| Dec 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.86% | - |
| Dec 23, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.23% | - |
| Dec 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.38% | - |
| Dec 19, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.45% | - |
| Dec 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.15% | - |
| Dec 17, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.85% | - |
| Dec 16, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.03% | - |
| Dec 15, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -3.00% | - |
| Dec 12, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% | - |
| Dec 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Dec 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.18% | - |
| Dec 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 6.57% | - |
| Dec 8, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.78% | - |
| Dec 5, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.58% | - |
| 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% | - |