5 DAY PERFORMANCE
-47.67%
1 MONTH PERFORMANCE
-47.53%
3 MONTH PERFORMANCE
-21.63%
6 MONTH PERFORMANCE
+10.85%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+8.43%
Marinemax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $35.02 | $35.98 (2.74%) | $36.38 | $35.02 | 276.80 K | $792.01 M |
| 08/03/2026 | $34.76 | $35.12 (1.04%) | $35.38 | $34.45 | 221.03 K | $773.08 M |
| 07/31/2026 | $34.44 | $34.47 (0.09%) | $35.02 | $34.04 | 188.74 K | $758.77 M |
| 07/30/2026 | $34.62 | $35.03 (1.18%) | $35.17 | $33.85 | 182.11 K | $771.10 M |
| 07/29/2026 | $35.20 | $33.96 (-3.52%) | $36.11 | $33.81 | 327.73 K | $747.55 M |
| 07/28/2026 | $36.51 | $35.48 (-2.82%) | $36.69 | $35.10 | 331.72 K | $781.01 M |
| 07/27/2026 | $36.24 | $36.25 (0.03%) | $36.86 | $35.72 | 417.90 K | $797.96 M |
| 07/24/2026 | $33.23 | $36.33 (9.33%) | $36.63 | $32.40 | 764.50 K | $799.72 M |
| 07/23/2026 | $31.74 | $33.57 (5.77%) | $33.69 | $30.62 | 324.19 K | $738.96 M |
| 07/22/2026 | $33.17 | $32.92 (-0.75%) | $33.65 | $32.75 | 247.90 K | $724.65 M |
| 07/21/2026 | $33.75 | $33.23 (-1.54%) | $34.10 | $32.73 | 409.52 K | $731.48 M |
| 07/20/2026 | $34.70 | $33.97 (-2.1%) | $34.88 | $33.66 | 252.30 K | $747.77 M |
| 07/17/2026 | $34.58 | $34.52 (-0.17%) | $35.55 | $33.57 | 316.80 K | $758.91 M |
| 07/16/2026 | $34.52 | $35.27 (2.17%) | $36.13 | $34.52 | 276.10 K | $775.40 M |
| 07/15/2026 | $34.38 | $34.78 (1.16%) | $35.32 | $34.21 | 214.31 K | $764.63 M |
| 07/14/2026 | $34.75 | $34.17 (-1.67%) | $34.89 | $33.93 | 121.13 K | $751.22 M |
| 07/13/2026 | $34.35 | $34.24 (-0.32%) | $35.02 | $33.37 | 305.63 K | $752.76 M |
| 07/10/2026 | $35.00 | $34.36 (-1.83%) | $35.02 | $33.98 | 194.82 K | $755.39 M |
| 07/09/2026 | $35.38 | $34.79 (-1.67%) | $35.90 | $34.63 | 172.40 K | $764.85 M |
| 07/08/2026 | $35.55 | $35.20 (-0.98%) | $35.64 | $34.63 | 170.00 K | $773.86 M |
| 07/07/2026 | $35.14 | $35.59 (1.28%) | $35.75 | $34.72 | 241.95 K | $782.43 M |
| 07/06/2026 | $34.86 | $35.33 (1.35%) | $35.37 | $34.37 | 228.43 K | $776.72 M |
| 07/02/2026 | $35.48 | $34.48 (-2.82%) | $35.83 | $34.17 | 315.07 K | $758.03 M |
| 07/01/2026 | $35.94 | $35.75 (-0.53%) | $36.86 | $35.43 | 193.50 K | $785.95 M |
| 06/30/2026 | $36.67 | $36.62 (-0.14%) | $36.96 | $36.13 | 243.20 K | $805.08 M |
| 06/29/2026 | $37.79 | $36.92 (-2.3%) | $37.79 | $36.32 | 250.90 K | $811.67 M |
| 06/26/2026 | $36.56 | $37.74 (3.23%) | $37.77 | $36.46 | 534.80 K | $829.70 M |
| 06/25/2026 | $37.25 | $37.00 (-0.67%) | $38.14 | $36.31 | 300.70 K | $813.43 M |
| 06/24/2026 | $35.29 | $37.08 (5.07%) | $37.40 | $34.84 | 359.64 K | $815.19 M |
| 06/23/2026 | $34.35 | $34.79 (1.28%) | $34.96 | $34.16 | 263.13 K | $764.85 M |
| 06/22/2026 | $35.20 | $34.83 (-1.05%) | $35.60 | $34.54 | 263.05 K | $765.73 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.
