MarineMax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	52.20	52.25	52.00	52.04	52.04	-0.17%	735,727
Aug 12, 2026	52.38	52.38	52.13	52.13	52.13	-0.63%	742,441
Aug 11, 2026	52.01	52.46	52.00	52.46	52.46	0.65%	2,137,458
Aug 10, 2026	51.89	52.13	51.87	52.12	52.12	46.08%	7,670,826
Aug 7, 2026	35.25	35.85	35.03	35.68	35.68	1.57%	206,378
Aug 6, 2026	35.65	35.96	32.09	35.13	35.13	-2.47%	395,667
Aug 5, 2026	36.39	37.16	35.90	36.02	36.02	0.11%	382,376
Aug 4, 2026	35.02	36.38	35.02	35.98	35.98	2.45%	276,781
Aug 3, 2026	34.76	35.38	34.45	35.12	35.12	1.89%	221,029
Jul 31, 2026	34.44	35.02	34.04	34.47	34.47	-1.60%	188,740
Jul 30, 2026	34.62	35.17	33.85	35.03	35.03	3.15%	182,108
Jul 29, 2026	35.20	36.11	33.81	33.96	33.96	-4.28%	327,729
Jul 28, 2026	36.51	36.69	35.10	35.48	35.48	-2.12%	331,715
Jul 27, 2026	36.24	36.86	35.72	36.25	36.25	-0.22%	417,874
Jul 24, 2026	33.23	36.63	32.40	36.33	36.33	8.22%	764,490
Jul 23, 2026	31.74	33.69	30.62	33.57	33.57	1.97%	323,940
Jul 22, 2026	33.17	33.65	32.75	32.92	32.92	-0.93%	247,887
Jul 21, 2026	33.75	34.10	32.73	33.23	33.23	-2.18%	409,517
Jul 20, 2026	34.70	34.88	33.66	33.97	33.97	-1.59%	252,285
Jul 17, 2026	34.58	35.55	33.57	34.52	34.52	-2.13%	316,796
Jul 16, 2026	34.52	36.13	34.52	35.27	35.27	1.41%	276,094
Jul 15, 2026	34.38	35.32	34.21	34.78	34.78	1.79%	214,310
Jul 14, 2026	34.75	34.89	33.93	34.17	34.17	-0.20%	121,131
Jul 13, 2026	34.35	35.02	33.37	34.24	34.24	-0.35%	305,590
Jul 10, 2026	35.00	35.02	33.98	34.36	34.36	-1.24%	194,820
Jul 9, 2026	35.38	35.90	34.63	34.79	34.79	-1.16%	172,402
Jul 8, 2026	35.55	35.64	34.63	35.20	35.20	-1.10%	169,979
Jul 7, 2026	35.14	35.75	34.72	35.59	35.59	0.74%	241,927
Jul 6, 2026	34.86	35.37	34.37	35.33	35.33	2.47%	228,431
Jul 2, 2026	35.48	35.83	34.17	34.48	34.48	-3.55%	314,600
Jul 1, 2026	35.94	36.86	35.43	35.75	35.75	-2.38%	193,463
Jun 30, 2026	36.67	36.96	36.13	36.62	36.62	-0.81%	243,176
Jun 29, 2026	37.79	37.79	36.32	36.92	36.92	-2.17%	250,759
Jun 26, 2026	36.56	37.77	36.46	37.74	37.74	2.00%	527,066
Jun 25, 2026	37.25	38.14	36.31	37.00	37.00	-0.22%	300,703
Jun 24, 2026	35.29	37.40	34.84	37.08	37.08	6.58%	359,560
Jun 23, 2026	34.35	34.96	34.16	34.79	34.79	-0.11%	262,967
Jun 22, 2026	35.20	35.60	34.54	34.83	34.83	-0.34%	263,009
Jun 18, 2026	33.53	34.95	33.00	34.95	34.95	5.59%	679,815
Jun 17, 2026	34.23	35.00	32.61	33.10	33.10	-2.85%	204,837
Jun 16, 2026	34.42	35.10	33.86	34.07	34.07	-0.64%	223,583
Jun 15, 2026	34.65	35.43	34.07	34.29	34.29	0.85%	236,148
Jun 12, 2026	33.94	35.08	33.53	34.00	34.00	1.13%	252,516
Jun 11, 2026	33.00	33.78	32.72	33.62	33.62	3.13%	219,332