MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 32.00
-0.80 (-2.44%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:MLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Jun 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 7.89% | - |
| Jun 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Jun 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jun 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jun 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 5.56% | - |
| Jun 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jun 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jun 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jun 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jun 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Jun 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.05% | - |
| Jun 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jun 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jun 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jun 1, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.65% | - |
| May 29, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| May 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| May 26, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| May 25, 2026 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 4.08% | 100 |
| May 22, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| May 21, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.88% | - |
| May 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| May 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| May 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | - |
| May 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| May 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| May 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| May 12, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.76% | - |
| May 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| May 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 6.72% | - |
| May 7, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 5.51% | 300 |
| May 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| May 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| May 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| Apr 30, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| Apr 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Apr 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Apr 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Apr 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.92% | - |
| Apr 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |