5 DAY PERFORMANCE
-20.54%
1 MONTH PERFORMANCE
-23.04%
3 MONTH PERFORMANCE
-16.65%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+18.78%
Marinemax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $33.53 | $34.95 (4.24%) | $34.95 | $33.00 | 679.83 K | $768.36 M |
| 06/17/2026 | $34.23 | $33.10 (-3.3%) | $35.00 | $32.61 | 204.84 K | $727.69 M |
| 06/16/2026 | $34.42 | $34.07 (-1.02%) | $35.10 | $33.86 | 223.60 K | $749.02 M |
| 06/15/2026 | $34.65 | $34.29 (-1.04%) | $35.43 | $34.07 | 237.30 K | $753.85 M |
| 06/12/2026 | $33.94 | $34.00 (0.18%) | $35.08 | $33.53 | 252.52 K | $747.48 M |
| 06/11/2026 | $33.00 | $33.62 (1.88%) | $33.78 | $32.72 | 219.35 K | $739.12 M |
| 06/10/2026 | $33.54 | $32.60 (-2.8%) | $33.95 | $32.59 | 212.22 K | $716.70 M |
| 06/09/2026 | $33.41 | $33.67 (0.78%) | $34.32 | $32.81 | 278.54 K | $740.22 M |
| 06/08/2026 | $33.57 | $33.06 (-1.52%) | $33.96 | $33.06 | 209.51 K | $726.81 M |
| 06/05/2026 | $34.76 | $33.04 (-4.95%) | $34.89 | $32.75 | 353.70 K | $726.37 M |
| 06/04/2026 | $35.15 | $34.88 (-0.77%) | $35.46 | $34.41 | 231.49 K | $766.83 M |
| 06/03/2026 | $34.53 | $34.67 (0.41%) | $34.82 | $34.27 | 326.34 K | $762.21 M |
| 06/02/2026 | $34.75 | $34.75 (0%) | $34.91 | $34.19 | 198.90 K | $763.97 M |
| 06/01/2026 | $34.59 | $34.75 (0.46%) | $35.00 | $33.06 | 346.99 K | $763.97 M |
| 05/29/2026 | $34.64 | $34.44 (-0.58%) | $35.09 | $34.20 | 263.21 K | $757.15 M |
| 05/28/2026 | $34.74 | $35.16 (1.21%) | $35.65 | $34.33 | 323.74 K | $772.98 M |
| 05/27/2026 | $34.95 | $34.91 (-0.11%) | $35.82 | $34.59 | 438.51 K | $767.49 M |
| 05/26/2026 | $35.10 | $34.65 (-1.28%) | $35.52 | $34.27 | 715.75 K | $761.77 M |
| 05/22/2026 | $34.10 | $34.92 (2.4%) | $36.25 | $34.10 | 431.50 K | $767.70 M |
| 05/21/2026 | $32.92 | $34.20 (3.89%) | $34.68 | $32.13 | 334.54 K | $751.88 M |
| 05/20/2026 | $31.62 | $33.59 (6.23%) | $33.64 | $31.12 | 440.80 K | $738.47 M |
| 05/19/2026 | $32.37 | $31.59 (-2.41%) | $32.44 | $31.20 | 372.00 K | $694.50 M |
| 05/18/2026 | $32.68 | $32.73 (0.15%) | $32.85 | $32.01 | 372.90 K | $719.56 M |
| 05/15/2026 | $33.41 | $33.02 (-1.17%) | $33.88 | $32.65 | 308.20 K | $725.93 M |
| 05/14/2026 | $33.96 | $34.01 (0.15%) | $34.61 | $33.53 | 313.50 K | $747.70 M |
| 05/13/2026 | $32.82 | $33.35 (1.61%) | $33.50 | $31.90 | 326.22 K | $733.19 M |
| 05/12/2026 | $33.03 | $32.71 (-0.97%) | $33.03 | $31.67 | 280.50 K | $719.12 M |
| 05/11/2026 | $34.31 | $33.29 (-2.97%) | $34.38 | $33.25 | 463.24 K | $731.87 M |
| 05/08/2026 | $33.15 | $34.32 (3.53%) | $34.43 | $32.21 | 799.60 K | $754.51 M |
| 05/07/2026 | $31.22 | $32.86 (5.25%) | $33.15 | $30.52 | 859.74 K | $722.42 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.
