MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-