MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 20.72
+0.06 (0.29%)
At close: Nov 28, 2025
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.53% | - |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.79% | - |
| Oct 22, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 2.35% | - |
| Oct 21, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.37% | - |
| Oct 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.09% | - |
| Oct 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -4.54% | - |
| Oct 16, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -1.88% | - |
| Oct 15, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 8.85% | - |
| Oct 14, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 3.27% | - |
| Oct 13, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -3.71% | - |
| Oct 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.37% | - |
| Oct 9, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - | - |
| Oct 8, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -2.15% | - |
| Oct 7, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -6.76% | - |
| Oct 6, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 8.80% | - |
| Oct 3, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.46% | - |
| Oct 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 3.10% | - |
| Oct 1, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.36% | - |
| Sep 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.43% | - |
| Sep 29, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.45% | - |
| Sep 26, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% | - |
| Sep 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.38% | - |
| Sep 24, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| Sep 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.87% | - |
| Sep 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.82% | - |