MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	22.50	22.55	22.02	22.46	22.46	2.28%	188,492
Jun 5, 2025	21.69	22.09	21.39	21.96	21.96	0.41%	233,690
Jun 4, 2025	21.89	22.21	21.75	21.87	21.87	0.32%	218,277
Jun 3, 2025	21.04	21.86	20.61	21.80	21.80	4.91%	224,925
Jun 2, 2025	21.17	21.17	20.52	20.78	20.78	-1.98%	221,728
May 30, 2025	21.24	21.56	21.07	21.20	21.20	-1.67%	278,573
May 29, 2025	21.75	21.97	21.39	21.56	21.56	0.23%	127,503
May 28, 2025	22.00	22.24	21.46	21.51	21.51	-1.60%	187,292
May 27, 2025	21.71	22.02	21.38	21.86	21.86	2.97%	243,355
May 23, 2025	20.76	21.38	20.70	21.23	21.23	-1.30%	166,479
May 22, 2025	21.25	21.85	21.05	21.51	21.51	0.28%	204,599
May 21, 2025	22.61	22.71	21.23	21.45	21.45	-7.38%	331,463
May 20, 2025	23.16	23.42	22.88	23.16	23.16	-0.30%	169,764
May 19, 2025	22.77	23.37	22.47	23.23	23.23	-0.90%	240,043
May 16, 2025	23.02	23.64	22.76	23.44	23.44	2.40%	343,175
May 15, 2025	23.28	23.45	22.81	22.89	22.89	-2.72%	188,118
May 14, 2025	23.84	24.54	23.53	23.53	23.53	-1.92%	324,186
May 13, 2025	24.14	24.25	23.77	23.99	23.99	-0.12%	243,670
May 12, 2025	23.76	25.07	23.52	24.02	24.02	11.31%	673,987
May 9, 2025	21.72	22.09	21.55	21.58	21.58	-1.51%	222,536
May 8, 2025	21.42	22.17	20.92	21.91	21.91	4.48%	263,673
May 7, 2025	21.52	21.77	20.87	20.97	20.97	-1.13%	332,271
May 6, 2025	21.56	21.73	20.96	21.21	21.21	-3.37%	335,133
May 5, 2025	22.51	23.20	21.92	21.95	21.95	-3.47%	295,423
May 2, 2025	22.50	22.81	22.17	22.74	22.74	2.90%	358,531
May 1, 2025	21.70	22.16	21.58	22.10	22.10	2.98%	384,011
Apr 30, 2025	21.43	21.62	20.72	21.46	21.46	-2.76%	433,869
Apr 29, 2025	22.27	22.42	21.69	22.07	22.07	-2.69%	304,134
Apr 28, 2025	22.74	22.98	22.13	22.68	22.68	-0.92%	301,139
Apr 25, 2025	22.35	23.01	22.00	22.89	22.89	0.97%	407,896
Apr 24, 2025	20.75	22.78	20.36	22.67	22.67	17.34%	906,989
Apr 23, 2025	20.37	21.50	19.21	19.32	19.32	-0.87%	727,877
Apr 22, 2025	18.67	19.70	18.48	19.49	19.49	6.33%	450,348
Apr 21, 2025	18.41	18.51	17.74	18.33	18.33	-2.50%	479,204
Apr 17, 2025	17.96	19.16	17.87	18.80	18.80	3.98%	417,440
Apr 16, 2025	17.66	18.30	17.33	18.08	18.08	2.38%	582,066
Apr 15, 2025	18.59	18.89	17.43	17.66	17.66	-5.96%	725,296
Apr 14, 2025	19.23	19.45	16.85	18.78	18.78	-0.42%	950,404
Apr 11, 2025	19.80	19.86	18.65	18.86	18.86	-2.88%	423,426
Apr 10, 2025	19.72	19.78	18.62	19.42	19.42	-6.14%	360,115
Apr 9, 2025	17.82	21.40	17.64	20.69	20.69	14.37%	493,621
Apr 8, 2025	19.36	20.14	17.75	18.09	18.09	-2.11%	541,203
Apr 7, 2025	17.90	20.08	17.61	18.48	18.48	-2.22%	589,674
Apr 4, 2025	18.52	19.59	17.62	18.90	18.90	-3.08%	718,642
Apr 3, 2025	20.52	20.63	18.42	19.50	19.50	-11.28%	797,912
Apr 2, 2025	21.25	22.32	21.25	21.98	21.98	1.52%	339,982
Apr 1, 2025	21.51	22.31	21.42	21.65	21.65	0.70%	326,031
Mar 31, 2025	21.46	21.95	21.00	21.50	21.50	-2.32%	339,911
Mar 28, 2025	23.04	23.24	21.64	22.01	22.01	-5.54%	386,299
Mar 27, 2025	23.09	23.60	23.00	23.30	23.30	0.34%	202,293