5 DAY PERFORMANCE
-21.63%
1 MONTH PERFORMANCE
-21.56%
3 MONTH PERFORMANCE
+4.10%
6 MONTH PERFORMANCE
+11.80%
YEAR-TO-DATE PERFORMANCE
+13.04%
1 YEAR PERFORMANCE
+11.89%
Marinemax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.00 | $34.83 (-0.49%) | $35.60 | $34.54 | 154.93 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 |
| 05/06/2026 | $30.49 | $31.24 (2.46%) | $31.53 | $30.29 | 344.61 K | $686.80 M |
| 05/05/2026 | $27.87 | $29.74 (6.71%) | $30.00 | $27.87 | 444.43 K | $653.82 M |
| 05/04/2026 | $29.20 | $27.66 (-5.27%) | $29.28 | $27.50 | 283.90 K | $608.10 M |
| 05/01/2026 | $28.75 | $29.68 (3.23%) | $29.71 | $28.47 | 318.88 K | $652.51 M |
| 04/30/2026 | $28.49 | $28.74 (0.88%) | $28.95 | $28.25 | 367.60 K | $631.84 M |
| 04/29/2026 | $29.39 | $28.59 (-2.72%) | $29.91 | $28.49 | 220.90 K | $628.54 M |
| 04/28/2026 | $29.90 | $29.80 (-0.33%) | $29.93 | $29.22 | 149.03 K | $655.14 M |
| 04/27/2026 | $29.58 | $29.99 (1.39%) | $30.49 | $29.54 | 276.50 K | $659.32 M |
| 04/24/2026 | $30.43 | $29.72 (-2.33%) | $30.43 | $28.69 | 315.80 K | $653.38 M |
| 04/23/2026 | $29.41 | $29.62 (0.71%) | $30.26 | $26.84 | 442.74 K | $651.19 M |
| 04/22/2026 | $30.20 | $29.29 (-3.01%) | $30.36 | $28.58 | 519.14 K | $643.93 M |
| 04/21/2026 | $30.77 | $29.93 (-2.73%) | $30.78 | $29.52 | 258.30 K | $658.00 M |
| 04/20/2026 | $30.50 | $30.55 (0.16%) | $31.04 | $30.12 | 286.53 K | $671.63 M |
| 04/17/2026 | $29.56 | $30.54 (3.32%) | $31.71 | $29.33 | 542.93 K | $671.41 M |
| 04/16/2026 | $28.50 | $28.76 (0.91%) | $29.59 | $27.89 | 266.34 K | $632.28 M |
| 04/15/2026 | $28.80 | $28.36 (-1.53%) | $29.20 | $28.31 | 182.62 K | $623.49 M |
| 04/14/2026 | $27.92 | $29.17 (4.48%) | $30.04 | $27.71 | 328.07 K | $641.29 M |
| 04/13/2026 | $26.78 | $27.83 (3.92%) | $28.08 | $26.72 | 225.42 K | $611.83 M |
| 04/10/2026 | $28.19 | $27.13 (-3.76%) | $28.19 | $27.06 | 172.80 K | $596.44 M |
| 04/09/2026 | $27.14 | $27.89 (2.76%) | $28.48 | $27.05 | 249.21 K | $613.15 M |
| 04/08/2026 | $28.86 | $27.50 (-4.71%) | $29.44 | $27.39 | 367.80 K | $604.58 M |
| 04/07/2026 | $27.32 | $27.46 (0.51%) | $27.81 | $26.66 | 211.73 K | $603.70 M |
| 04/06/2026 | $27.19 | $27.46 (0.99%) | $27.80 | $27.02 | 170.20 K | $603.70 M |
| 04/02/2026 | $26.56 | $27.17 (2.3%) | $27.53 | $26.42 | 155.10 K | $597.32 M |
| 04/01/2026 | $27.23 | $27.33 (0.37%) | $27.94 | $27.05 | 221.30 K | $600.84 M |
| 03/31/2026 | $26.59 | $27.06 (1.77%) | $27.78 | $26.03 | 285.71 K | $594.91 M |
| 03/30/2026 | $26.08 | $25.86 (-0.84%) | $26.85 | $25.61 | 427.82 K | $568.52 M |
| 03/27/2026 | $26.47 | $25.79 (-2.57%) | $26.47 | $25.40 | 295.43 K | $566.98 M |
| 03/26/2026 | $25.56 | $26.51 (3.72%) | $26.52 | $25.25 | 416.30 K | $582.81 M |
| 03/25/2026 | $26.71 | $25.90 (-3.03%) | $27.28 | $25.76 | 230.20 K | $569.40 M |
| 03/24/2026 | $25.97 | $26.31 (1.31%) | $26.77 | $25.97 | 226.14 K | $578.42 M |
| 03/23/2026 | $25.69 | $26.31 (2.41%) | $27.44 | $25.69 | 402.56 K | $578.42 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.
