-
5 DAY PERFORMANCE
-6.90% -
1 MONTH PERFORMANCE
-9.11% -
3 MONTH PERFORMANCE
-0.23% -
6 MONTH PERFORMANCE
+9.02% -
YEAR-TO-DATE PERFORMANCE
-22.29% -
1 YEAR PERFORMANCE
-3.82%
MarineMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $30.90 | $30.22 (-2.2%) | $31.08 | $30.00 | 165,634 | $674.57 M |
| 11/13/2024 | $31.21 | $30.82 (-1.25%) | $31.99 | $30.81 | 181,800 | $687.97 M |
| 11/12/2024 | $32.27 | $30.83 (-4.46%) | $32.27 | $30.47 | 265,900 | $688.19 M |
| 11/11/2024 | $33.18 | $32.69 (-1.48%) | $33.69 | $32.61 | 181,513 | $729.71 M |
| 11/08/2024 | $32.58 | $32.47 (-0.34%) | $32.76 | $31.96 | 147,640 | $724.80 M |
| 11/07/2024 | $32.59 | $32.59 (0%) | $33.08 | $31.67 | 178,919 | $727.48 M |
| 11/06/2024 | $31.72 | $32.75 (3.25%) | $33.75 | $31.11 | 388,146 | $731.05 M |
| 11/05/2024 | $28.55 | $29.27 (2.52%) | $29.92 | $28.41 | 328,401 | $653.37 M |
| 11/04/2024 | $28.86 | $28.69 (-0.59%) | $29.21 | $28.25 | 234,902 | $640.42 M |
| 11/01/2024 | $28.99 | $28.97 (-0.07%) | $29.37 | $28.25 | 276,500 | $646.67 M |
| 10/31/2024 | $29.31 | $29.13 (-0.61%) | $31.24 | $28.90 | 422,100 | $650.24 M |
| 10/30/2024 | $30.82 | $30.04 (-2.53%) | $31.35 | $29.85 | 160,933 | $670.56 M |
| 10/29/2024 | $30.49 | $30.82 (1.08%) | $30.83 | $30.24 | 138,200 | $686.32 M |
| 10/28/2024 | $29.91 | $30.85 (3.14%) | $31.18 | $29.91 | 191,600 | $686.99 M |
| 10/25/2024 | $29.45 | $29.99 (1.83%) | $31.13 | $29.40 | 332,304 | $667.84 M |
| 10/24/2024 | $29.02 | $28.91 (-0.38%) | $29.25 | $28.00 | 298,300 | $643.79 M |
| 10/23/2024 | $29.06 | $29.08 (0.07%) | $29.39 | $28.53 | 294,022 | $647.58 M |
| 10/22/2024 | $29.52 | $29.23 (-0.98%) | $29.89 | $29.03 | 218,246 | $650.92 M |
| 10/21/2024 | $31.37 | $29.95 (-4.53%) | $31.37 | $29.92 | 236,900 | $666.95 M |
| 10/18/2024 | $31.83 | $31.37 (-1.45%) | $31.98 | $31.19 | 208,914 | $698.57 M |
| 10/17/2024 | $32.25 | $31.50 (-2.33%) | $32.53 | $30.61 | 217,900 | $701.47 M |
| 10/16/2024 | $33.62 | $32.69 (-2.77%) | $33.62 | $32.60 | 206,000 | $727.97 M |
| 10/15/2024 | $33.63 | $33.26 (-1.1%) | $33.66 | $32.93 | 246,730 | $740.66 M |
| 10/14/2024 | $31.30 | $33.13 (5.85%) | $33.15 | $30.88 | 255,002 | $737.76 M |
| 10/11/2024 | $29.62 | $31.45 (6.18%) | $31.62 | $29.62 | 384,632 | $700.35 M |
| 10/10/2024 | $28.97 | $29.71 (2.55%) | $29.79 | $28.00 | 329,970 | $661.60 M |
| 10/09/2024 | $29.09 | $29.40 (1.07%) | $29.96 | $28.60 | 239,920 | $654.70 M |
| 10/08/2024 | $29.99 | $29.09 (-3%) | $30.76 | $28.77 | 336,622 | $647.80 M |
| 10/07/2024 | $32.80 | $30.18 (-7.99%) | $33.17 | $29.76 | 326,574 | $672.07 M |
| 10/04/2024 | $31.98 | $33.17 (3.72%) | $34.70 | $31.98 | 339,316 | $738.65 M |
| 10/03/2024 | $32.10 | $31.29 (-2.52%) | $32.10 | $30.93 | 265,500 | $696.79 M |
| 10/02/2024 | $33.18 | $32.34 (-2.53%) | $33.35 | $32.24 | 130,800 | $720.17 M |
| 10/01/2024 | $35.00 | $33.61 (-3.97%) | $35.00 | $33.49 | 154,000 | $748.45 M |
| 09/30/2024 | $35.46 | $35.27 (-0.54%) | $36.39 | $35.22 | 317,037 | $785.42 M |
| 09/27/2024 | $35.38 | $35.62 (0.68%) | $36.15 | $35.38 | 85,733 | $793.21 M |
| 09/26/2024 | $35.67 | $35.03 (-1.79%) | $36.11 | $34.97 | 110,024 | $780.07 M |
| 09/25/2024 | $35.97 | $35.02 (-2.64%) | $36.17 | $34.65 | 149,108 | $779.85 M |
| 09/24/2024 | $35.57 | $36.22 (1.83%) | $36.24 | $35.25 | 131,807 | $806.57 M |
| 09/23/2024 | $35.90 | $35.43 (-1.31%) | $36.42 | $34.52 | 154,900 | $788.98 M |
| 09/20/2024 | $35.75 | $35.67 (-0.22%) | $36.15 | $35.07 | 752,500 | $794.33 M |
| 09/19/2024 | $36.73 | $36.02 (-1.93%) | $36.81 | $35.20 | 423,706 | $802.12 M |
| 09/18/2024 | $35.50 | $35.74 (0.68%) | $37.86 | $35.05 | 279,644 | $795.89 M |
| 09/17/2024 | $34.90 | $35.61 (2.03%) | $36.50 | $34.02 | 407,506 | $792.99 M |
| 09/16/2024 | $34.61 | $34.72 (0.32%) | $34.92 | $33.94 | 200,013 | $773.17 M |
| 09/13/2024 | $31.31 | $33.90 (8.27%) | $34.00 | $31.10 | 456,203 | $754.91 M |
| 09/12/2024 | $30.70 | $31.06 (1.17%) | $31.41 | $30.07 | 206,700 | $691.67 M |
| 09/11/2024 | $29.84 | $30.45 (2.04%) | $30.51 | $29.71 | 157,631 | $678.08 M |
| 09/10/2024 | $30.45 | $29.80 (-2.13%) | $30.45 | $29.22 | 329,500 | $663.61 M |
| 09/09/2024 | $31.11 | $30.30 (-2.6%) | $31.11 | $29.85 | 344,900 | $674.74 M |
| 09/06/2024 | $30.35 | $29.04 (-4.32%) | $30.57 | $28.65 | 157,300 | $646.68 M |
| 09/05/2024 | $31.42 | $30.48 (-2.99%) | $31.42 | $30.40 | 123,700 | $678.75 M |
| 09/04/2024 | $31.28 | $31.22 (-0.19%) | $32.10 | $30.86 | 146,213 | $695.23 M |
| 09/03/2024 | $31.30 | $31.55 (0.8%) | $32.23 | $31.27 | 191,800 | $702.58 M |
| 08/30/2024 | $31.68 | $31.72 (0.13%) | $31.95 | $31.18 | 152,336 | $706.37 M |
| 08/29/2024 | $32.09 | $31.27 (-2.56%) | $32.09 | $31.00 | 177,642 | $696.34 M |
| 08/28/2024 | $31.70 | $31.80 (0.32%) | $32.17 | $31.39 | 125,400 | $708.15 M |
| 08/27/2024 | $32.00 | $31.87 (-0.41%) | $32.00 | $31.16 | 126,542 | $709.71 M |
| 08/26/2024 | $32.49 | $32.31 (-0.55%) | $32.62 | $31.67 | 129,700 | $719.50 M |
| 08/23/2024 | $30.30 | $32.10 (5.94%) | $32.29 | $30.23 | 215,242 | $714.83 M |
| 08/22/2024 | $30.39 | $30.02 (-1.22%) | $30.39 | $29.52 | 112,400 | $668.51 M |
| 08/21/2024 | $31.14 | $30.56 (-1.86%) | $31.64 | $30.54 | 156,000 | $680.53 M |
| 08/20/2024 | $30.96 | $30.55 (-1.32%) | $30.96 | $29.91 | 126,900 | $680.31 M |
| 08/19/2024 | $30.95 | $30.96 (0.03%) | $31.05 | $30.57 | 233,400 | $689.44 M |
| 08/16/2024 | $30.28 | $30.87 (1.95%) | $31.40 | $30.28 | 122,721 | $687.44 M |
| 08/15/2024 | $30.00 | $30.30 (1%) | $30.99 | $29.79 | 271,821 | $674.74 M |