MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.92	34.68	32.13	34.20	34.20	1.82%	334,453
May 20, 2026	31.62	33.64	31.12	33.59	33.59	6.33%	440,760
May 19, 2026	32.37	32.44	31.20	31.59	31.59	-3.48%	371,975
May 18, 2026	32.68	32.85	32.01	32.73	32.73	-0.88%	372,867
May 15, 2026	33.41	33.88	32.65	33.02	33.02	-2.91%	308,177
May 14, 2026	33.96	34.61	33.53	34.01	34.01	1.98%	313,474
May 13, 2026	32.82	33.50	31.90	33.35	33.35	1.96%	326,221
May 12, 2026	33.03	33.03	31.67	32.71	32.71	-1.74%	280,494
May 11, 2026	34.31	34.38	33.25	33.29	33.29	-3.00%	463,239
May 8, 2026	33.15	34.43	32.21	34.32	34.32	4.44%	799,580
May 7, 2026	31.22	33.15	30.52	32.86	32.86	5.19%	859,737
May 6, 2026	30.49	31.53	30.29	31.24	31.24	5.04%	344,611
May 5, 2026	27.87	30.00	27.87	29.74	29.74	7.52%	444,427
May 4, 2026	29.20	29.28	27.50	27.66	27.66	-6.81%	283,861
May 1, 2026	28.75	29.71	28.47	29.68	29.68	3.27%	318,880
Apr 30, 2026	28.49	28.95	28.25	28.74	28.74	0.52%	367,577
Apr 29, 2026	29.39	29.91	28.49	28.59	28.59	-4.06%	220,866
Apr 28, 2026	29.90	29.93	29.22	29.80	29.80	-0.63%	149,026
Apr 27, 2026	29.58	30.49	29.54	29.99	29.99	0.91%	276,499
Apr 24, 2026	30.43	30.43	28.69	29.72	29.72	0.34%	315,758
Apr 23, 2026	29.41	30.26	26.84	29.62	29.62	1.13%	442,744
Apr 22, 2026	30.20	30.36	28.58	29.29	29.29	-2.14%	519,137
Apr 21, 2026	30.77	30.78	29.52	29.93	29.93	-2.03%	258,298
Apr 20, 2026	30.50	31.04	30.12	30.55	30.55	0.03%	286,532
Apr 17, 2026	29.56	31.71	29.33	30.54	30.54	6.19%	542,933
Apr 16, 2026	28.50	29.59	27.89	28.76	28.76	1.41%	266,338
Apr 15, 2026	28.80	29.20	28.31	28.36	28.36	-2.78%	182,619
Apr 14, 2026	27.92	30.04	27.71	29.17	29.17	4.81%	328,070
Apr 13, 2026	26.78	28.08	26.72	27.83	27.83	2.58%	225,421
Apr 10, 2026	28.19	28.19	27.06	27.13	27.13	-2.72%	172,751
Apr 9, 2026	27.14	28.48	27.05	27.89	27.89	1.42%	249,209
Apr 8, 2026	28.86	29.44	27.39	27.50	27.50	0.15%	367,786
Apr 7, 2026	27.32	27.81	26.66	27.46	27.46	-	211,731
Apr 6, 2026	27.19	27.80	27.02	27.46	27.46	1.07%	170,150
Apr 2, 2026	26.56	27.53	26.42	27.17	27.17	-0.59%	155,057
Apr 1, 2026	27.23	27.94	27.05	27.33	27.33	1.00%	221,300
Mar 31, 2026	26.59	27.78	26.03	27.06	27.06	4.64%	285,708
Mar 30, 2026	26.08	26.85	25.61	25.86	25.86	0.27%	427,815
Mar 27, 2026	26.47	26.47	25.40	25.79	25.79	-2.72%	295,430
Mar 26, 2026	25.56	26.52	25.25	26.51	26.51	2.36%	416,263
Mar 25, 2026	26.71	27.28	25.76	25.90	25.90	-1.56%	230,169
Mar 24, 2026	25.97	26.77	25.97	26.31	26.31	-	226,138
Mar 23, 2026	25.69	27.44	25.69	26.31	26.31	6.48%	402,562
Mar 20, 2026	25.24	25.43	24.22	24.71	24.71	-1.44%	1,163,300
Mar 19, 2026	25.63	26.25	24.94	25.07	25.07	-1.76%	360,105
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