MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 23.58
+1.20 (5.36%)
At close: Jan 9, 2026
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |