MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 23.04
+0.88 (3.97%)
At close: Mar 27, 2026
FRA:MLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 3.97% | - |
| Mar 26, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -2.55% | - |
| Mar 25, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.89% | - |
| Mar 24, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 6.82% | - |
| Mar 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.13% | - |
| Mar 20, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -2.71% | - |
| Mar 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -3.57% | - |
| Mar 18, 2026 | 22.70 | 22.98 | 22.70 | 22.98 | 22.98 | 4.84% | 41 |
| Mar 17, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.97% | - |
| Mar 16, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -2.02% | - |
| Mar 13, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -1.64% | - |
| Mar 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.13% | - |
| Mar 11, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -1.97% | - |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.45% | - |
| Mar 9, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -7.07% | - |
| Mar 6, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -4.25% | - |
| Mar 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.39% | - |
| Mar 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -2.62% | - |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.33% | - |
| Mar 2, 2026 | 25.44 | 25.66 | 25.44 | 25.66 | 25.66 | 1.50% | 891 |
| Feb 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -3.14% | - |
| Feb 26, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 8.48% | - |
| Feb 25, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 3.80% | - |
| Feb 24, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -2.61% | - |
| Feb 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Feb 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.65% | - |
| Feb 19, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.97% | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.23% | - |
| Feb 17, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.82% | - |
| Feb 16, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.86% | - |
| Feb 13, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.74% | - |
| Feb 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.58% | - |
| Feb 11, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.85% | - |
| Feb 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.19% | - |
| Feb 6, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -5.08% | - |
| Feb 5, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -2.99% | - |
| Feb 4, 2026 | 26.04 | 26.78 | 26.04 | 26.78 | 26.78 | 4.20% | 100 |
| Feb 3, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 14.73% | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 10.13% | - |
| 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% | - |