MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	25.89	26.25	25.52	25.52	25.52	-2.11%	381,800
Mar 17, 2026	25.65	26.40	25.54	26.07	26.07	2.52%	280,040
Mar 16, 2026	26.03	26.46	25.36	25.43	25.43	0.04%	443,035
Mar 13, 2026	26.74	26.92	25.32	25.42	25.42	-3.53%	279,609
Mar 12, 2026	26.66	27.20	26.16	26.35	26.35	-3.12%	271,557
Mar 11, 2026	26.69	27.66	26.69	27.20	27.20	1.42%	190,133
Mar 10, 2026	27.60	28.33	26.71	26.82	26.82	-1.90%	312,077
Mar 9, 2026	25.90	27.59	25.09	27.34	27.34	1.79%	572,580
Mar 6, 2026	27.54	27.85	26.46	26.86	26.86	-5.26%	732,052
Mar 5, 2026	29.39	29.81	27.35	28.35	28.35	-4.67%	535,529
Mar 4, 2026	30.73	31.53	29.29	29.74	29.74	0.03%	447,988
Mar 3, 2026	29.70	30.68	29.18	29.73	29.73	-3.66%	605,551
Mar 2, 2026	29.58	31.36	28.94	30.86	30.86	1.18%	564,808
Feb 27, 2026	29.52	30.64	28.77	30.50	30.50	1.50%	373,217
Feb 26, 2026	31.49	32.00	29.21	30.05	30.05	-3.06%	577,251
Feb 25, 2026	28.64	31.46	28.05	31.00	31.00	8.73%	1,277,989
Feb 24, 2026	27.89	30.01	27.20	28.51	28.51	4.24%	653,986
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