MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	29.32	29.37	28.38	28.96	28.96	-2.10%	114,745
Nov 19, 2024	29.03	29.63	28.80	29.58	29.58	0.61%	114,531
Nov 18, 2024	29.39	30.05	29.37	29.40	29.40	0.03%	93,048
Nov 15, 2024	30.49	30.49	29.19	29.39	29.39	-2.75%	168,295
Nov 14, 2024	30.90	31.08	30.00	30.22	30.22	-1.95%	165,634
Nov 13, 2024	31.21	31.99	30.81	30.82	30.82	-0.03%	181,774
Nov 12, 2024	32.27	32.27	30.47	30.83	30.83	-5.69%	265,896
Nov 11, 2024	33.18	33.69	32.61	32.69	32.69	0.68%	181,513
Nov 8, 2024	32.58	32.76	31.96	32.47	32.47	-0.37%	147,640
Nov 7, 2024	32.59	33.08	31.67	32.59	32.59	-0.49%	178,919
Nov 6, 2024	31.72	33.75	31.11	32.75	32.75	11.89%	388,146
Nov 5, 2024	28.55	29.92	28.41	29.27	29.27	2.02%	328,401
Nov 4, 2024	28.86	29.21	28.25	28.69	28.69	-0.97%	234,902
Nov 1, 2024	28.99	29.37	28.25	28.97	28.97	-0.55%	276,454
Oct 31, 2024	29.31	31.24	28.90	29.13	29.13	-3.03%	422,067
Oct 30, 2024	30.82	31.35	29.85	30.04	30.04	-2.53%	160,933
Oct 29, 2024	30.49	30.83	30.24	30.82	30.82	-0.10%	138,157
Oct 28, 2024	29.91	31.18	29.91	30.85	30.85	2.87%	191,557
Oct 25, 2024	29.45	31.13	29.40	29.99	29.99	3.74%	332,304
Oct 24, 2024	29.02	29.25	28.00	28.91	28.91	-0.58%	298,282
Oct 23, 2024	29.06	29.39	28.53	29.08	29.08	-0.51%	294,022
Oct 22, 2024	29.52	29.89	29.03	29.23	29.23	-2.40%	218,246
Oct 21, 2024	31.37	31.37	29.92	29.95	29.95	-4.53%	236,853
Oct 18, 2024	31.83	31.98	31.19	31.37	31.37	-0.41%	208,914
Oct 17, 2024	32.25	32.54	30.61	31.50	31.50	-3.64%	217,879
Oct 16, 2024	33.62	33.62	32.60	32.69	32.69	-1.71%	205,967
Oct 15, 2024	33.63	33.66	32.93	33.26	33.26	0.39%	246,730
Oct 14, 2024	31.30	33.15	30.88	33.13	33.13	5.34%	255,002
Oct 11, 2024	29.62	31.62	29.62	31.45	31.45	5.86%	384,632
Oct 10, 2024	28.97	29.79	28.00	29.71	29.71	1.05%	329,970
Oct 9, 2024	29.09	29.96	28.60	29.40	29.40	1.07%	239,920
Oct 8, 2024	29.99	30.76	28.77	29.09	29.09	-3.61%	336,622
Oct 7, 2024	32.80	33.17	29.76	30.18	30.18	-9.01%	326,574
Oct 4, 2024	31.98	34.70	31.98	33.17	33.17	6.01%	339,316
Oct 3, 2024	32.10	32.10	30.93	31.29	31.29	-3.25%	265,488
Oct 2, 2024	33.18	33.35	32.24	32.34	32.34	-3.78%	130,763
Oct 1, 2024	35.00	35.00	33.49	33.61	33.61	-4.71%	153,987
Sep 30, 2024	35.46	36.39	35.22	35.27	35.27	-0.98%	317,037
Sep 27, 2024	35.38	36.15	35.38	35.62	35.62	1.68%	85,733
Sep 26, 2024	35.67	36.11	34.97	35.03	35.03	0.03%	110,024
Sep 25, 2024	35.97	36.17	34.65	35.02	35.02	-3.31%	149,108
Sep 24, 2024	35.57	36.24	35.25	36.22	36.22	2.23%	131,807
Sep 23, 2024	35.90	36.42	34.52	35.43	35.43	-0.67%	154,889
Sep 20, 2024	35.75	36.15	35.07	35.67	35.67	-0.97%	752,486
Sep 19, 2024	36.73	36.81	35.20	36.02	36.02	0.78%	423,706
Sep 18, 2024	35.50	37.86	35.05	35.74	35.74	0.37%	279,644
Sep 17, 2024	34.90	36.50	34.02	35.61	35.61	2.56%	407,506
Sep 16, 2024	34.61	34.92	33.94	34.72	34.72	2.42%	200,013
Sep 13, 2024	31.31	34.00	31.10	33.90	33.90	9.14%	456,203
Sep 12, 2024	30.70	31.41	30.07	31.06	31.06	2.00%	206,665
Sep 11, 2024	29.84	30.51	29.71	30.45	30.45	2.18%	157,631
Sep 10, 2024	30.45	30.45	29.22	29.80	29.80	-1.65%	329,474
Sep 9, 2024	31.11	31.11	29.85	30.30	30.30	4.34%	344,899
Sep 6, 2024	30.35	30.57	28.65	29.04	29.04	-4.72%	157,255
Sep 5, 2024	31.42	31.42	30.40	30.48	30.48	-2.37%	123,682
Sep 4, 2024	31.28	32.11	30.86	31.22	31.22	-1.05%	146,213
Sep 3, 2024	31.30	32.23	31.27	31.55	31.55	-0.54%	191,766
Aug 30, 2024	31.68	31.95	31.18	31.72	31.72	1.44%	152,336
Aug 29, 2024	32.09	32.09	31.00	31.27	31.27	-1.67%	177,642
Aug 28, 2024	31.70	32.17	31.39	31.80	31.80	-0.22%	125,399
Aug 27, 2024	32.00	32.00	31.16	31.87	31.87	-1.36%	126,542
Aug 26, 2024	32.49	32.62	31.67	32.31	32.31	0.65%	129,658
Aug 23, 2024	30.30	32.29	30.23	32.10	32.10	6.93%	215,242
Aug 22, 2024	30.39	30.39	29.52	30.02	30.02	-1.77%	112,353
Aug 21, 2024	31.14	31.64	30.54	30.56	30.56	0.03%	156,000
Aug 20, 2024	30.96	30.96	29.91	30.55	30.55	-1.32%	126,879
Aug 19, 2024	30.95	31.05	30.57	30.96	30.96	0.29%	233,394
Aug 16, 2024	30.28	31.40	30.28	30.87	30.87	1.88%	122,721
Aug 15, 2024	30.00	30.99	29.79	30.30	30.30	5.06%	271,821
Aug 14, 2024	28.96	29.08	28.21	28.84	28.84	-0.52%	200,630
Aug 13, 2024	28.10	29.10	27.61	28.99	28.99	4.02%	215,515
Aug 12, 2024	28.73	29.86	27.77	27.87	27.87	-2.82%	286,646
Aug 9, 2024	29.92	29.92	28.46	28.68	28.68	-3.43%	351,939
Aug 8, 2024	29.32	30.44	29.21	29.70	29.70	2.59%	228,578
Aug 7, 2024	30.22	30.46	28.72	28.95	28.95	-3.53%	303,860
Aug 6, 2024	30.13	30.55	29.51	30.01	30.01	-0.43%	243,975
Aug 5, 2024	30.00	30.89	29.52	30.14	30.14	-4.47%	302,671
Aug 2, 2024	31.50	32.45	30.98	31.55	31.55	-3.58%	237,713
Aug 1, 2024	34.95	35.18	31.76	32.72	32.72	-6.17%	406,351
Jul 31, 2024	36.03	36.55	34.51	34.87	34.87	-2.92%	681,088
Jul 30, 2024	37.73	37.73	35.81	35.92	35.92	-4.75%	670,595
Jul 29, 2024	37.93	38.20	37.04	37.71	37.71	1.37%	443,262
Jul 26, 2024	37.50	38.05	36.27	37.20	37.20	0.27%	569,057
Jul 25, 2024	35.00	37.32	33.99	37.10	37.10	17.18%	966,422
Jul 24, 2024	32.90	33.70	31.44	31.66	31.66	-3.59%	415,806
Jul 23, 2024	32.28	32.88	31.70	32.84	32.84	-1.08%	669,424
Jul 22, 2024	33.30	33.58	32.58	33.20	33.20	0.79%	381,544
Jul 19, 2024	35.22	35.46	32.70	32.94	32.94	-6.45%	571,874
Jul 18, 2024	35.85	36.49	34.77	35.21	35.21	-2.73%	381,157
Jul 17, 2024	35.89	36.53	35.12	36.20	36.20	-0.93%	305,294
Jul 16, 2024	35.76	36.82	35.20	36.54	36.54	4.01%	363,294
Jul 15, 2024	36.74	37.00	34.75	35.13	35.13	-3.33%	455,423
Jul 12, 2024	36.85	37.29	36.13	36.34	36.34	0.75%	273,001
Jul 11, 2024	34.87	36.50	34.87	36.07	36.07	5.28%	457,796
Jul 10, 2024	32.80	34.62	32.72	34.26	34.26	12.85%	370,371
Jul 9, 2024	30.91	31.13	30.27	30.36	30.36	-2.44%	138,837
Jul 8, 2024	31.50	31.73	30.95	31.12	31.12	0.13%	131,906
Jul 5, 2024	30.44	31.28	30.17	31.08	31.08	1.27%	246,548
Jul 3, 2024	30.95	31.18	30.26	30.69	30.69	-0.71%	102,802
Jul 2, 2024	30.65	31.44	30.47	30.91	30.91	1.18%	247,077