MarineMax, Inc. (FRA:MLW)
Germany · Delayed Price · Currency is EUR 25.20
+0.40 (1.61%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Apr 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Apr 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Apr 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Apr 9, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Apr 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.78% | - |
| Apr 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.85% | - |
| Apr 1, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 3.17% | - |
| Mar 31, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | - |
| Mar 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.78% | - |
| 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% | - |