5 DAY PERFORMANCE
+18.85%
1 MONTH PERFORMANCE
+18.30%
3 MONTH PERFORMANCE
+6.56%
6 MONTH PERFORMANCE
+25.20%
YEAR-TO-DATE PERFORMANCE
-2.87%
1 YEAR PERFORMANCE
-10.56%
MarineMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $24.25 | $25.43 (4.87%) | $26.20 | $24.25 | 423.59 K | $553.23 M |
| 12/05/2025 | $23.97 | $23.82 (-0.63%) | $24.67 | $23.76 | 225.80 K | $511.37 M |
| 12/04/2025 | $23.74 | $24.01 (1.14%) | $24.50 | $23.30 | 292.00 K | $515.44 M |
| 12/03/2025 | $23.72 | $23.66 (-0.25%) | $24.43 | $23.62 | 440.60 K | $507.93 M |
| 12/02/2025 | $22.93 | $23.49 (2.44%) | $23.59 | $22.49 | 346.60 K | $504.28 M |
| 12/01/2025 | $23.00 | $22.78 (-0.96%) | $23.71 | $22.74 | 319.40 K | $489.04 M |
| 11/28/2025 | $23.96 | $23.38 (-2.42%) | $24.53 | $23.26 | 153.31 K | $501.92 M |
| 11/26/2025 | $24.56 | $24.08 (-1.95%) | $24.97 | $24.04 | 364.62 K | $516.95 M |
| 11/25/2025 | $23.59 | $24.69 (4.66%) | $25.43 | $23.59 | 352.30 K | $530.04 M |
| 11/24/2025 | $23.31 | $23.36 (0.21%) | $23.80 | $22.71 | 366.20 K | $501.49 M |
| 11/21/2025 | $21.69 | $23.27 (7.28%) | $23.72 | $21.49 | 296.55 K | $499.56 M |
| 11/20/2025 | $22.64 | $21.43 (-5.34%) | $22.80 | $21.42 | 311.10 K | $460.06 M |
| 11/19/2025 | $22.89 | $22.38 (-2.23%) | $23.10 | $22.26 | 352.90 K | $480.45 M |
| 11/18/2025 | $22.09 | $22.63 (2.44%) | $22.90 | $21.82 | 435.73 K | $485.82 M |
| 11/17/2025 | $23.25 | $22.19 (-4.56%) | $23.79 | $22.19 | 384.72 K | $476.37 M |
| 11/14/2025 | $21.96 | $23.24 (5.83%) | $23.32 | $21.83 | 424.51 K | $498.91 M |
| 11/13/2025 | $23.16 | $22.56 (-2.59%) | $24.79 | $21.70 | 1.05 M | $484.32 M |
| 11/12/2025 | $23.65 | $23.48 (-0.72%) | $24.37 | $23.27 | 516.74 K | $505.17 M |
| 11/11/2025 | $23.74 | $23.53 (-0.88%) | $24.11 | $23.50 | 220.42 K | $506.25 M |
| 11/10/2025 | $24.06 | $23.62 (-1.83%) | $24.09 | $23.25 | 326.81 K | $508.18 M |
| 11/07/2025 | $23.30 | $23.77 (2.02%) | $24.61 | $23.04 | 272.00 K | $511.41 M |
| 11/06/2025 | $23.92 | $23.39 (-2.22%) | $24.17 | $23.00 | 340.10 K | $503.24 M |
| 11/05/2025 | $23.60 | $24.25 (2.75%) | $25.05 | $23.44 | 500.71 K | $521.74 M |
| 11/04/2025 | $24.28 | $23.53 (-3.09%) | $24.38 | $23.44 | 365.60 K | $506.25 M |
| 11/03/2025 | $24.72 | $24.64 (-0.32%) | $25.02 | $23.96 | 292.41 K | $530.13 M |
| 10/31/2025 | $23.42 | $24.77 (5.76%) | $24.87 | $23.28 | 317.12 K | $532.93 M |
| 10/30/2025 | $24.36 | $23.71 (-2.67%) | $24.57 | $23.34 | 511.60 K | $510.12 M |
| 10/29/2025 | $27.00 | $24.56 (-9.04%) | $27.28 | $24.47 | 327.35 K | $528.41 M |
| 10/28/2025 | $26.57 | $27.40 (3.12%) | $27.90 | $26.44 | 412.24 K | $589.51 M |
| 10/27/2025 | $26.70 | $26.94 (0.9%) | $27.31 | $26.55 | 272.02 K | $579.61 M |
| 10/24/2025 | $26.61 | $26.52 (-0.34%) | $26.86 | $26.11 | 287.40 K | $570.58 M |
| 10/23/2025 | $26.18 | $26.22 (0.15%) | $26.42 | $25.85 | 187.05 K | $564.12 M |
| 10/22/2025 | $26.39 | $26.11 (-1.06%) | $26.99 | $25.82 | 183.21 K | $561.76 M |
| 10/21/2025 | $25.70 | $26.40 (2.72%) | $26.66 | $25.70 | 162.40 K | $568.00 M |
| 10/20/2025 | $25.82 | $25.90 (0.31%) | $26.41 | $25.82 | 160.80 K | $557.24 M |
| 10/17/2025 | $25.67 | $25.52 (-0.58%) | $26.18 | $25.45 | 224.50 K | $549.06 M |
| 10/16/2025 | $26.95 | $25.97 (-3.64%) | $26.95 | $25.45 | 508.25 K | $558.74 M |
| 10/15/2025 | $27.45 | $26.84 (-2.22%) | $27.62 | $26.69 | 277.50 K | $577.46 M |
| 10/14/2025 | $24.91 | $27.13 (8.91%) | $27.53 | $24.77 | 411.80 K | $583.70 M |
| 10/13/2025 | $24.41 | $25.15 (3.03%) | $25.31 | $24.26 | 403.60 K | $541.10 M |
| 10/10/2025 | $25.03 | $23.90 (-4.51%) | $25.33 | $23.45 | 518.31 K | $514.21 M |
| 10/09/2025 | $25.37 | $25.04 (-1.3%) | $25.58 | $24.81 | 298.31 K | $538.74 M |
| 10/08/2025 | $25.54 | $25.50 (-0.16%) | $25.79 | $25.22 | 211.73 K | $548.63 M |
| 10/07/2025 | $26.34 | $25.50 (-3.19%) | $26.34 | $25.38 | 254.92 K | $548.63 M |
| 10/06/2025 | $28.29 | $26.33 (-6.93%) | $28.29 | $26.26 | 369.00 K | $566.49 M |
| 10/03/2025 | $26.20 | $28.14 (7.4%) | $28.23 | $26.08 | 622.43 K | $605.43 M |
| 10/02/2025 | $25.93 | $25.88 (-0.19%) | $26.30 | $25.41 | 252.70 K | $556.81 M |
| 10/01/2025 | $25.21 | $25.84 (2.5%) | $26.07 | $25.20 | 378.32 K | $555.95 M |
| 09/30/2025 | $25.75 | $25.33 (-1.63%) | $25.95 | $24.84 | 238.00 K | $544.97 M |
| 09/29/2025 | $26.37 | $25.98 (-1.48%) | $26.37 | $25.53 | 546.42 K | $558.96 M |
| 09/26/2025 | $25.64 | $26.21 (2.22%) | $26.36 | $25.64 | 324.60 K | $563.91 M |
| 09/25/2025 | $25.70 | $25.76 (0.23%) | $26.14 | $25.21 | 363.20 K | $554.23 M |
| 09/24/2025 | $25.75 | $26.00 (0.97%) | $27.07 | $25.74 | 439.91 K | $559.39 M |
| 09/23/2025 | $25.96 | $25.70 (-1%) | $27.01 | $25.60 | 399.30 K | $552.94 M |
| 09/22/2025 | $25.21 | $25.73 (2.06%) | $26.11 | $24.99 | 725.32 K | $553.58 M |
| 09/19/2025 | $25.92 | $25.26 (-2.55%) | $25.97 | $25.01 | 1.07 M | $543.47 M |
| 09/18/2025 | $26.23 | $25.98 (-0.95%) | $26.34 | $25.79 | 244.30 K | $558.96 M |
| 09/17/2025 | $26.49 | $25.69 (-3.02%) | $27.73 | $25.69 | 528.72 K | $552.72 M |
| 09/16/2025 | $26.18 | $26.25 (0.27%) | $26.52 | $25.87 | 307.10 K | $564.77 M |
| 09/15/2025 | $26.05 | $26.17 (0.46%) | $26.33 | $25.55 | 232.73 K | $563.05 M |
| 09/12/2025 | $26.41 | $25.92 (-1.86%) | $26.84 | $25.86 | 289.20 K | $557.67 M |
| 09/11/2025 | $25.51 | $26.69 (4.63%) | $26.80 | $25.37 | 355.55 K | $574.24 M |
| 09/10/2025 | $25.65 | $25.39 (-1.01%) | $26.05 | $24.71 | 275.20 K | $546.27 M |
| 09/09/2025 | $26.32 | $25.81 (-1.94%) | $26.75 | $25.67 | 233.10 K | $555.30 M |
| 09/08/2025 | $26.48 | $26.39 (-0.34%) | $26.71 | $25.69 | 231.85 K | $567.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
