5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
+2.13%
3 MONTH PERFORMANCE
-1.37%
6 MONTH PERFORMANCE
+14.60%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+41.04%
Marinemax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2026 | $27.14 | $27.90 (2.8%) | $28.46 | $27.05 | 200.98 K | $612.21 M |
| 04/08/2026 | $28.86 | $27.50 (-4.71%) | $29.44 | $27.39 | 367.80 K | $603.43 M |
| 04/07/2026 | $27.32 | $27.46 (0.51%) | $27.81 | $26.66 | 211.73 K | $602.55 M |
| 04/06/2026 | $27.19 | $27.46 (0.99%) | $27.80 | $27.02 | 170.20 K | $602.55 M |
| 04/02/2026 | $26.56 | $27.17 (2.3%) | $27.53 | $26.42 | 155.10 K | $596.19 M |
| 04/01/2026 | $27.23 | $27.33 (0.37%) | $27.94 | $27.05 | 221.30 K | $599.70 M |
| 03/31/2026 | $26.59 | $27.06 (1.77%) | $27.78 | $26.03 | 285.71 K | $593.77 M |
| 03/30/2026 | $26.08 | $25.86 (-0.84%) | $26.85 | $25.61 | 427.82 K | $567.44 M |
| 03/27/2026 | $26.47 | $25.79 (-2.57%) | $26.47 | $25.40 | 295.43 K | $565.91 M |
| 03/26/2026 | $25.56 | $26.51 (3.72%) | $26.52 | $25.25 | 416.30 K | $581.71 M |
| 03/25/2026 | $26.71 | $25.90 (-3.03%) | $27.28 | $25.76 | 230.20 K | $568.32 M |
| 03/24/2026 | $25.97 | $26.31 (1.31%) | $26.77 | $25.97 | 226.14 K | $577.32 M |
| 03/23/2026 | $25.69 | $26.31 (2.41%) | $27.44 | $25.69 | 402.56 K | $577.32 M |
| 03/20/2026 | $25.24 | $24.71 (-2.1%) | $25.43 | $24.22 | 1.16 M | $542.21 M |
| 03/19/2026 | $25.63 | $25.07 (-2.18%) | $26.25 | $24.94 | 360.11 K | $550.11 M |
| 03/18/2026 | $25.89 | $25.52 (-1.43%) | $26.25 | $25.52 | 381.80 K | $559.98 M |
| 03/17/2026 | $25.65 | $26.07 (1.64%) | $26.40 | $25.54 | 280.04 K | $572.05 M |
| 03/16/2026 | $26.03 | $25.43 (-2.31%) | $26.46 | $25.36 | 443.04 K | $558.01 M |
| 03/13/2026 | $26.74 | $25.42 (-4.94%) | $26.92 | $25.32 | 279.61 K | $557.79 M |
| 03/12/2026 | $26.66 | $26.35 (-1.16%) | $27.20 | $26.16 | 271.60 K | $578.19 M |
| 03/11/2026 | $26.69 | $27.20 (1.91%) | $27.66 | $26.69 | 190.13 K | $596.85 M |
| 03/10/2026 | $27.60 | $26.82 (-2.83%) | $28.33 | $26.71 | 312.10 K | $588.51 M |
| 03/09/2026 | $25.90 | $27.34 (5.56%) | $27.59 | $25.09 | 572.60 K | $599.92 M |
| 03/06/2026 | $27.54 | $26.86 (-2.47%) | $27.85 | $26.46 | 732.10 K | $589.39 M |
| 03/05/2026 | $29.39 | $28.35 (-3.54%) | $29.81 | $27.35 | 535.53 K | $622.08 M |
| 03/04/2026 | $30.73 | $29.74 (-3.22%) | $31.53 | $29.29 | 448.00 K | $652.58 M |
| 03/03/2026 | $29.70 | $29.73 (0.1%) | $30.68 | $29.18 | 605.60 K | $652.36 M |
| 03/02/2026 | $29.58 | $30.86 (4.33%) | $31.36 | $28.94 | 564.81 K | $677.16 M |
| 02/27/2026 | $29.52 | $30.50 (3.32%) | $30.64 | $28.77 | 373.30 K | $669.26 M |
| 02/26/2026 | $31.49 | $30.05 (-4.57%) | $32.00 | $29.21 | 577.59 K | $659.38 M |
| 02/25/2026 | $28.64 | $31.00 (8.24%) | $31.46 | $28.05 | 1.28 M | $680.23 M |
| 02/24/2026 | $27.89 | $28.51 (2.22%) | $30.01 | $27.20 | 654.00 K | $625.59 M |
| 02/23/2026 | $28.41 | $27.35 (-3.73%) | $28.41 | $26.95 | 431.33 K | $600.14 M |
| 02/20/2026 | $28.42 | $28.44 (0.07%) | $29.95 | $28.05 | 453.55 K | $624.05 M |
| 02/19/2026 | $28.61 | $28.69 (0.28%) | $29.14 | $28.12 | 361.10 K | $629.54 M |
| 02/18/2026 | $29.15 | $29.03 (-0.41%) | $30.83 | $28.84 | 513.70 K | $637.00 M |
| 02/17/2026 | $28.99 | $29.41 (1.45%) | $29.69 | $28.73 | 214.40 K | $645.34 M |
| 02/13/2026 | $28.63 | $29.02 (1.36%) | $29.31 | $28.01 | 642.95 K | $636.78 M |
| 02/12/2026 | $29.04 | $28.38 (-2.27%) | $29.51 | $27.85 | 369.60 K | $622.74 M |
| 02/11/2026 | $29.11 | $28.74 (-1.27%) | $29.51 | $28.51 | 412.73 K | $630.64 M |
| 02/10/2026 | $29.40 | $29.12 (-0.95%) | $30.19 | $29.02 | 326.70 K | $638.98 M |
| 02/09/2026 | $29.73 | $29.71 (-0.07%) | $30.59 | $29.37 | 552.42 K | $651.92 M |
| 02/06/2026 | $30.11 | $29.98 (-0.43%) | $30.30 | $29.21 | 369.80 K | $657.85 M |
| 02/05/2026 | $30.47 | $29.38 (-3.58%) | $30.67 | $28.43 | 712.55 K | $644.68 M |
| 02/04/2026 | $31.19 | $30.76 (-1.38%) | $31.60 | $30.10 | 628.91 K | $674.96 M |
| 02/03/2026 | $30.64 | $30.89 (0.82%) | $31.50 | $29.75 | 1.30 M | $677.81 M |
| 02/02/2026 | $26.49 | $30.00 (13.25%) | $31.30 | $25.87 | 1.95 M | $658.29 M |
| 01/30/2026 | $25.40 | $27.03 (6.42%) | $27.56 | $24.84 | 618.14 K | $580.28 M |
| 01/29/2026 | $26.00 | $24.65 (-5.19%) | $26.76 | $23.84 | 476.53 K | $529.18 M |
| 01/28/2026 | $27.50 | $26.86 (-2.33%) | $27.74 | $26.79 | 275.92 K | $576.63 M |
| 01/27/2026 | $27.65 | $27.56 (-0.33%) | $27.93 | $27.27 | 189.73 K | $591.66 M |
| 01/26/2026 | $28.20 | $27.96 (-0.85%) | $28.68 | $27.64 | 206.60 K | $600.24 M |
| 01/23/2026 | $28.56 | $28.17 (-1.37%) | $28.79 | $28.03 | 177.60 K | $604.75 M |
| 01/22/2026 | $28.81 | $28.61 (-0.69%) | $29.27 | $28.32 | 320.04 K | $614.20 M |
| 01/21/2026 | $27.02 | $28.65 (6.03%) | $29.02 | $26.99 | 307.20 K | $615.06 M |
| 01/20/2026 | $27.48 | $26.68 (-2.91%) | $27.65 | $26.36 | 304.10 K | $572.76 M |
| 01/16/2026 | $28.80 | $28.82 (0.07%) | $29.05 | $28.58 | 177.75 K | $618.70 M |
| 01/15/2026 | $28.44 | $28.93 (1.72%) | $29.28 | $28.23 | 287.43 K | $621.07 M |
| 01/14/2026 | $27.57 | $28.38 (2.94%) | $28.51 | $27.25 | 268.20 K | $609.26 M |
| 01/13/2026 | $27.94 | $27.30 (-2.29%) | $28.03 | $27.26 | 334.04 K | $586.07 M |
| 01/12/2026 | $27.22 | $27.58 (1.32%) | $27.67 | $26.78 | 401.83 K | $592.08 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.
