MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	52.44	52.59	52.40	52.59	52.59	0.40%	838,389
Oct 22, 2026	52.38	52.65	52.38	52.38	52.38	-0.08%	1,343,381
Oct 21, 2026	52.35	52.44	52.34	52.42	52.42	0.11%	441,006
Oct 20, 2026	52.15	52.42	52.15	52.36	52.36	0.67%	1,016,055
Oct 19, 2026	52.44	52.44	51.98	52.01	52.01	-0.69%	917,601
Oct 16, 2026	52.42	52.46	52.36	52.37	52.37	0.04%	428,368
Oct 15, 2026	52.34	52.40	52.34	52.35	52.35	0.02%	532,087
Oct 14, 2026	52.35	52.39	52.33	52.34	52.34	-0.10%	401,884
Oct 13, 2026	52.39	52.43	52.34	52.39	52.39	0.11%	877,057
Oct 12, 2026	52.34	52.36	52.31	52.33	52.33	-0.08%	974,265
Oct 9, 2026	52.44	52.46	52.35	52.37	52.37	-0.11%	1,398,577
Oct 8, 2026	52.44	52.49	52.42	52.43	52.43	-0.08%	408,612
Oct 7, 2026	52.38	52.49	52.37	52.47	52.47	0.15%	547,076
Oct 6, 2026	52.40	52.44	52.37	52.39	52.39	0.08%	763,048
Oct 5, 2026	52.27	52.43	52.24	52.35	52.35	-	1,023,696
Oct 2, 2026	52.35	52.42	52.34	52.35	52.35	0.04%	456,877
Oct 1, 2026	52.29	52.38	52.24	52.33	52.33	0.06%	937,432
Sep 30, 2026	52.35	52.36	52.28	52.30	52.30	0.11%	773,619
Sep 29, 2026	52.40	52.41	52.24	52.24	52.24	-0.25%	580,874
Sep 28, 2026	52.40	52.45	52.37	52.37	52.37	-0.13%	702,941
Sep 25, 2026	52.44	52.46	52.40	52.44	52.44	0.06%	586,139
Sep 24, 2026	52.42	52.43	52.37	52.41	52.41	-0.02%	666,145
Sep 23, 2026	52.41	52.45	52.40	52.42	52.42	0.02%	477,524
Sep 22, 2026	52.43	52.54	52.41	52.41	52.41	-	876,629
Sep 21, 2026	52.50	52.50	52.38	52.41	52.41	-0.29%	495,943
Sep 18, 2026	52.31	52.56	52.30	52.56	52.56	0.46%	1,250,041
Sep 17, 2026	52.48	52.48	52.23	52.32	52.32	-0.04%	574,791
Sep 16, 2026	52.48	52.48	52.27	52.34	52.34	-0.30%	998,176
Sep 15, 2026	52.21	52.50	52.21	52.50	52.50	0.56%	970,039
Sep 14, 2026	52.20	52.24	52.19	52.21	52.21	-	683,081
Sep 11, 2026	52.25	52.27	52.20	52.21	52.21	0.02%	730,981
Sep 10, 2026	52.18	52.25	52.16	52.20	52.20	0.06%	868,662
Sep 9, 2026	52.16	52.28	52.16	52.17	52.17	-	788,709
Sep 8, 2026	52.19	52.24	52.14	52.17	52.17	0.02%	1,162,211
Sep 4, 2026	52.17	52.28	52.10	52.16	52.16	-	1,223,195
Sep 3, 2026	52.15	52.21	52.10	52.16	52.16	0.10%	1,118,496
Sep 2, 2026	52.18	52.18	52.08	52.11	52.11	-0.02%	1,001,577
Sep 1, 2026	52.15	52.19	52.11	52.12	52.12	-0.11%	594,448
Aug 31, 2026	52.15	52.21	52.12	52.18	52.18	-	764,546
Aug 28, 2026	52.16	52.19	52.10	52.18	52.18	-0.02%	617,258
Aug 27, 2026	52.18	52.20	52.13	52.19	52.19	0.15%	330,461
Aug 26, 2026	52.16	52.22	52.10	52.11	52.11	-0.13%	400,318
Aug 25, 2026	52.25	52.25	52.12	52.18	52.18	0.10%	303,284
Aug 24, 2026	52.20	52.27	52.09	52.13	52.13	-0.13%	444,207
Aug 21, 2026	52.29	52.34	52.16	52.20	52.20	-0.10%	428,451
Aug 20, 2026	52.15	52.25	52.10	52.25	52.25	0.06%	513,191
Aug 19, 2026	52.30	52.30	52.12	52.22	52.22	0.08%	719,993
Aug 18, 2026	52.11	52.28	52.08	52.18	52.18	-0.13%	706,023
Aug 17, 2026	52.06	52.25	52.04	52.25	52.25	0.44%	766,215
Aug 14, 2026	52.10	52.14	52.00	52.02	52.02	-0.04%	1,236,842