MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	28.41	28.41	26.95	27.35	27.35	-3.83%	431,329
Feb 20, 2026	28.42	29.95	28.05	28.44	28.44	-0.87%	453,543
Feb 19, 2026	28.61	29.14	28.12	28.69	28.69	-1.17%	361,066
Feb 18, 2026	29.15	30.83	28.84	29.03	29.03	-1.29%	513,665
Feb 17, 2026	28.99	29.69	28.73	29.41	29.41	1.34%	214,348
Feb 13, 2026	28.63	29.31	28.01	29.02	29.02	2.26%	642,947
Feb 12, 2026	29.04	29.51	27.85	28.38	28.38	-1.25%	369,560
Feb 11, 2026	29.11	29.51	28.51	28.74	28.74	-1.30%	412,727
Feb 10, 2026	29.40	30.19	29.02	29.12	29.12	-1.99%	326,679
Feb 9, 2026	29.73	30.59	29.37	29.71	29.71	-0.90%	552,386
Feb 6, 2026	30.11	30.30	29.21	29.98	29.98	2.04%	369,795
Feb 5, 2026	30.47	30.67	28.43	29.38	29.38	-4.49%	712,529
Feb 4, 2026	31.19	31.60	30.10	30.76	30.76	-0.42%	628,904
Feb 3, 2026	30.64	31.50	29.75	30.89	30.89	2.97%	1,296,856
Feb 2, 2026	26.49	31.30	25.87	30.00	30.00	10.99%	1,898,056
Jan 30, 2026	25.40	27.56	24.84	27.03	27.03	9.66%	615,735
Jan 29, 2026	26.00	26.76	23.84	24.65	24.65	-8.23%	475,948
Jan 28, 2026	27.50	27.74	26.79	26.86	26.86	-2.54%	275,597
Jan 27, 2026	27.65	27.93	27.27	27.56	27.56	-1.43%	189,732
Jan 26, 2026	28.20	28.68	27.64	27.96	27.96	-0.75%	206,575
Jan 23, 2026	28.56	28.79	28.03	28.17	28.17	-1.54%	177,536
Jan 22, 2026	28.81	29.27	28.32	28.61	28.61	-0.14%	320,040
Jan 21, 2026	27.02	29.02	26.99	28.65	28.65	7.38%	307,184
Jan 20, 2026	27.48	27.65	26.36	26.68	26.68	-7.43%	304,096
Jan 16, 2026	28.80	29.05	28.58	28.82	28.82	-0.38%	169,287
Jan 15, 2026	28.44	29.28	28.23	28.93	28.93	1.94%	287,325
Jan 14, 2026	27.57	28.51	27.25	28.38	28.38	3.96%	268,202
Jan 13, 2026	27.94	28.03	27.26	27.30	27.30	-1.02%	334,036
Jan 12, 2026	27.22	27.67	26.78	27.58	27.58	-0.68%	401,828
Jan 9, 2026	27.76	28.19	26.45	27.77	27.77	0.80%	365,085
Jan 8, 2026	25.49	28.70	25.48	27.55	27.55	4.40%	366,967
Jan 7, 2026	26.54	27.49	26.38	26.39	26.39	-0.08%	304,210
Jan 6, 2026	24.20	26.48	24.20	26.41	26.41	7.45%	342,265
Jan 5, 2026	24.06	25.10	23.92	24.58	24.58	2.08%	184,949
Jan 2, 2026	24.41	24.72	23.63	24.08	24.08	-0.62%	233,046
Dec 31, 2025	24.43	24.49	24.09	24.23	24.23	-0.45%	198,090
Dec 30, 2025	24.37	24.56	24.15	24.34	24.34	-0.12%	205,369
Dec 29, 2025	24.40	24.52	24.11	24.37	24.37	-0.41%	182,119
Dec 26, 2025	24.81	25.12	24.06	24.47	24.47	-1.29%	208,346
Dec 24, 2025	24.70	25.01	24.30	24.79	24.79	1.18%	107,833
Dec 23, 2025	25.43	25.49	24.28	24.50	24.50	-0.73%	424,217
Dec 22, 2025	24.67	24.92	24.38	24.68	24.68	-0.20%	193,679
Dec 19, 2025	24.73	25.36	24.54	24.73	24.73	0.08%	518,420
Dec 18, 2025	24.81	25.13	24.47	24.71	24.71	1.31%	207,996
Dec 17, 2025	24.62	25.09	24.19	24.39	24.39	-0.81%	299,448
Dec 16, 2025	25.11	25.32	24.40	24.59	24.59	-2.03%	202,289
Dec 15, 2025	25.27	25.72	24.92	25.10	25.10	-0.36%	232,336
Dec 12, 2025	25.99	26.03	25.09	25.19	25.19	-2.78%	186,060
Dec 11, 2025	26.16	26.54	25.61	25.91	25.91	-0.50%	221,817
Dec 10, 2025	25.37	26.75	25.05	26.04	26.04	2.76%	276,306