5 DAY PERFORMANCE
-48.09%
1 MONTH PERFORMANCE
-47.68%
3 MONTH PERFORMANCE
-23.96%
6 MONTH PERFORMANCE
-7.90%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+12.95%
Marinemax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.80 | $52.74 (-0.12%) | $52.80 | $52.71 | 172.05 K | |
| 11/04/2026 | $52.85 | $52.71 (-0.26%) | $52.89 | $52.70 | 1.74 M | $1.16 B |
| 11/03/2026 | $52.65 | $52.65 (0%) | $52.77 | $52.65 | 526.23 K | $1.16 B |
| 11/02/2026 | $52.68 | $52.70 (0.04%) | $52.85 | $52.64 | 701.32 K | $1.16 B |
| 10/30/2026 | $52.50 | $52.76 (0.5%) | $52.76 | $52.50 | 987.62 K | $1.16 B |
| 10/29/2026 | $52.54 | $52.59 (0.1%) | $52.59 | $52.47 | 351.20 K | $1.16 B |
| 10/28/2026 | $52.45 | $52.50 (0.1%) | $52.56 | $52.45 | 722.00 K | $1.16 B |
| 10/27/2026 | $52.57 | $52.48 (-0.17%) | $52.57 | $52.41 | 723.50 K | $1.16 B |
| 10/26/2026 | $52.47 | $52.45 (-0.04%) | $52.63 | $52.44 | 630.90 K | $1.15 B |
| 10/23/2026 | $52.44 | $52.59 (0.29%) | $52.59 | $52.40 | 838.40 K | $1.16 B |
| 10/22/2026 | $52.38 | $52.38 (0%) | $52.65 | $52.38 | 1.34 M | $1.15 B |
| 10/21/2026 | $52.35 | $52.42 (0.13%) | $52.44 | $52.34 | 441.51 K | $1.15 B |
| 10/20/2026 | $52.15 | $52.36 (0.4%) | $52.42 | $52.15 | 1.02 M | $1.15 B |
| 10/19/2026 | $52.44 | $52.01 (-0.82%) | $52.44 | $51.98 | 917.60 K | $1.14 B |
| 10/16/2026 | $52.42 | $52.37 (-0.1%) | $52.46 | $52.36 | 431.91 K | $1.15 B |
| 10/15/2026 | $52.34 | $52.35 (0.02%) | $52.40 | $52.34 | 570.50 K | $1.15 B |
| 10/14/2026 | $52.35 | $52.34 (-0.02%) | $52.39 | $52.33 | 401.90 K | $1.15 B |
| 10/13/2026 | $52.39 | $52.39 (0%) | $52.43 | $52.34 | 877.10 K | $1.15 B |
| 10/12/2026 | $52.34 | $52.33 (-0.02%) | $52.36 | $52.31 | 974.30 K | $1.15 B |
| 10/09/2026 | $52.44 | $52.37 (-0.13%) | $52.46 | $52.35 | 1.40 M | $1.15 B |
| 10/08/2026 | $52.44 | $52.43 (-0.02%) | $52.49 | $52.42 | 408.63 K | $1.15 B |
| 10/07/2026 | $52.38 | $52.47 (0.17%) | $52.49 | $52.37 | 547.10 K | $1.16 B |
| 10/06/2026 | $52.40 | $52.39 (-0.02%) | $52.44 | $52.37 | 764.02 K | $1.15 B |
| 10/05/2026 | $52.27 | $52.35 (0.15%) | $52.43 | $52.24 | 1.02 M | $1.15 B |
| 10/02/2026 | $52.35 | $52.35 (0%) | $52.42 | $52.34 | 458.53 K | $1.15 B |
| 10/01/2026 | $52.29 | $52.33 (0.08%) | $52.38 | $52.24 | 937.52 K | $1.15 B |
| 09/30/2026 | $52.35 | $52.30 (-0.1%) | $52.36 | $52.28 | 773.62 K | $1.15 B |
| 09/29/2026 | $52.40 | $52.24 (-0.31%) | $52.41 | $52.24 | 584.10 K | $1.15 B |
| 09/28/2026 | $52.40 | $52.37 (-0.06%) | $52.45 | $52.37 | 703.00 K | $1.15 B |
| 09/25/2026 | $52.44 | $52.44 (0%) | $52.46 | $52.40 | 586.14 K | $1.15 B |
| 09/24/2026 | $52.42 | $52.41 (-0.02%) | $52.43 | $52.37 | 666.45 K | $1.15 B |
| 09/23/2026 | $52.41 | $52.42 (0.02%) | $52.45 | $52.40 | 477.53 K | $1.15 B |
| 09/22/2026 | $52.43 | $52.41 (-0.04%) | $52.54 | $52.41 | 877.00 K | $1.15 B |
| 09/21/2026 | $52.50 | $52.41 (-0.17%) | $52.50 | $52.38 | 495.95 K | $1.15 B |
| 09/18/2026 | $52.31 | $52.56 (0.48%) | $52.56 | $52.30 | 1.25 M | $1.16 B |
| 09/17/2026 | $52.48 | $52.32 (-0.3%) | $52.48 | $52.23 | 576.40 K | $1.15 B |
| 09/16/2026 | $52.48 | $52.34 (-0.27%) | $52.48 | $52.27 | 998.20 K | $1.15 B |
| 09/15/2026 | $52.21 | $52.50 (0.56%) | $52.50 | $52.21 | 970.40 K | $1.16 B |
| 09/14/2026 | $52.20 | $52.21 (0.02%) | $52.24 | $52.19 | 683.53 K | $1.15 B |
| 09/11/2026 | $52.25 | $52.21 (-0.08%) | $52.27 | $52.20 | 757.90 K | $1.15 B |
| 09/10/2026 | $52.18 | $52.20 (0.04%) | $52.25 | $52.16 | 869.30 K | $1.15 B |
| 09/09/2026 | $52.16 | $52.17 (0.02%) | $52.28 | $52.16 | 788.71 K | $1.15 B |
| 09/08/2026 | $52.19 | $52.17 (-0.04%) | $52.24 | $52.14 | 1.16 M | $1.15 B |
| 09/04/2026 | $52.17 | $52.16 (-0.02%) | $52.28 | $52.10 | 1.22 M | $1.15 B |
| 09/03/2026 | $52.15 | $52.16 (0.02%) | $52.21 | $52.10 | 1.12 M | $1.15 B |
| 09/02/2026 | $52.18 | $52.11 (-0.13%) | $52.18 | $52.08 | 1.03 M | $1.15 B |
| 09/01/2026 | $52.15 | $52.12 (-0.06%) | $52.19 | $52.11 | 596.00 K | $1.15 B |
| 08/31/2026 | $52.15 | $52.18 (0.06%) | $52.21 | $52.12 | 770.00 K | $1.15 B |
| 08/28/2026 | $52.16 | $52.18 (0.04%) | $52.19 | $52.10 | 618.25 K | $1.15 B |
| 08/27/2026 | $52.18 | $52.19 (0.02%) | $52.20 | $52.13 | 330.52 K | $1.15 B |
| 08/26/2026 | $52.16 | $52.11 (-0.1%) | $52.22 | $52.10 | 400.35 K | $1.15 B |
| 08/25/2026 | $52.25 | $52.18 (-0.13%) | $52.25 | $52.12 | 304.85 K | $1.15 B |
| 08/24/2026 | $52.20 | $52.13 (-0.13%) | $52.27 | $52.09 | 444.21 K | $1.15 B |
| 08/21/2026 | $52.29 | $52.20 (-0.17%) | $52.34 | $52.16 | 428.50 K | $1.15 B |
| 08/20/2026 | $52.15 | $52.25 (0.19%) | $52.25 | $52.10 | 513.20 K | $1.15 B |
| 08/19/2026 | $52.30 | $52.22 (-0.15%) | $52.30 | $52.12 | 720.50 K | $1.15 B |
| 08/18/2026 | $52.11 | $52.18 (0.13%) | $52.28 | $52.08 | 706.23 K | $1.15 B |
| 08/17/2026 | $52.06 | $52.25 (0.36%) | $52.25 | $52.04 | 778.59 K | $1.15 B |
| 08/14/2026 | $52.10 | $52.02 (-0.15%) | $52.14 | $52.00 | 1.24 M | $1.15 B |
| 08/13/2026 | $52.20 | $52.04 (-0.31%) | $52.25 | $52.00 | 763.10 K | $1.15 B |
| 08/12/2026 | $52.38 | $52.13 (-0.48%) | $52.38 | $52.13 | 742.74 K | $1.15 B |
| 08/11/2026 | $52.01 | $52.46 (0.87%) | $52.46 | $52.00 | 2.14 M | $1.15 B |
| 08/10/2026 | $51.89 | $52.12 (0.44%) | $52.13 | $51.87 | 7.67 M | $1.15 B |
| 08/07/2026 | $35.25 | $35.68 (1.22%) | $35.85 | $35.03 | 206.51 K | $785.41 M |
| 08/06/2026 | $35.65 | $35.13 (-1.46%) | $35.96 | $32.09 | 395.82 K | $773.30 M |
| 08/05/2026 | $36.39 | $36.02 (-1.02%) | $37.16 | $35.90 | 382.40 K | $792.89 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.
