5 DAY PERFORMANCE
-7.58%
1 MONTH PERFORMANCE
-12.34%
3 MONTH PERFORMANCE
-25.87%
6 MONTH PERFORMANCE
-36.15%
YEAR-TO-DATE PERFORMANCE
-25.87%
1 YEAR PERFORMANCE
-35.48%
MarineMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/31/2025 | $21.46 | $21.45 (-0.05%) | $21.63 | $21.00 | 149,595 | $485.78 M |
| 03/28/2025 | $23.04 | $22.01 (-4.47%) | $23.24 | $21.64 | 386,299 | $497.77 M |
| 03/27/2025 | $23.09 | $23.30 (0.91%) | $23.60 | $23.00 | 202,300 | $526.94 M |
| 03/26/2025 | $23.42 | $23.22 (-0.85%) | $23.83 | $22.80 | 342,100 | $525.13 M |
| 03/25/2025 | $23.70 | $23.32 (-1.6%) | $23.70 | $23.00 | 202,711 | $527.40 M |
| 03/24/2025 | $23.47 | $23.66 (0.81%) | $24.09 | $23.39 | 236,900 | $535.09 M |
| 03/21/2025 | $22.88 | $22.99 (0.48%) | $23.63 | $22.86 | 383,900 | $519.93 M |
| 03/20/2025 | $23.58 | $23.45 (-0.55%) | $24.04 | $23.36 | 222,700 | $530.34 M |
| 03/19/2025 | $23.20 | $23.97 (3.32%) | $24.04 | $23.03 | 240,335 | $542.10 M |
| 03/18/2025 | $23.25 | $23.18 (-0.3%) | $23.36 | $22.74 | 211,149 | $524.23 M |
| 03/17/2025 | $22.44 | $23.31 (3.88%) | $23.62 | $22.44 | 301,006 | $527.17 M |
| 03/14/2025 | $22.93 | $22.77 (-0.7%) | $23.27 | $22.08 | 426,107 | $514.96 M |
| 03/13/2025 | $23.73 | $22.76 (-4.09%) | $24.10 | $22.55 | 244,100 | $514.73 M |
| 03/12/2025 | $24.00 | $23.51 (-2.04%) | $24.03 | $22.96 | 316,024 | $531.69 M |
| 03/11/2025 | $23.52 | $23.59 (0.3%) | $24.07 | $22.89 | 281,446 | $533.50 M |
| 03/10/2025 | $23.82 | $23.62 (-0.84%) | $24.15 | $23.21 | 367,500 | $534.18 M |
| 03/07/2025 | $23.64 | $24.27 (2.66%) | $24.73 | $23.24 | 352,527 | $548.88 M |
| 03/06/2025 | $23.17 | $23.50 (1.42%) | $25.08 | $23.17 | 934,800 | $531.47 M |
| 03/05/2025 | $23.37 | $23.58 (0.9%) | $23.75 | $22.41 | 263,800 | $533.28 M |
| 03/04/2025 | $24.00 | $23.25 (-3.12%) | $24.14 | $22.86 | 559,300 | $525.81 M |
| 03/03/2025 | $25.44 | $24.48 (-3.77%) | $25.70 | $24.26 | 350,400 | $553.63 M |
| 02/28/2025 | $25.54 | $25.35 (-0.74%) | $26.01 | $25.07 | 263,900 | $573.31 M |
| 02/27/2025 | $26.53 | $25.53 (-3.77%) | $26.62 | $25.12 | 316,442 | $577.38 M |
| 02/26/2025 | $26.94 | $26.86 (-0.3%) | $27.19 | $26.49 | 239,708 | $607.46 M |
| 02/25/2025 | $26.58 | $26.54 (-0.15%) | $27.30 | $26.53 | 265,800 | $600.22 M |
| 02/24/2025 | $27.04 | $26.46 (-2.14%) | $27.31 | $26.27 | 327,146 | $598.41 M |
| 02/21/2025 | $28.36 | $26.78 (-5.57%) | $28.54 | $26.54 | 296,207 | $605.65 M |
| 02/20/2025 | $28.41 | $27.84 (-2.01%) | $28.75 | $27.73 | 188,717 | $629.62 M |
| 02/19/2025 | $28.08 | $28.50 (1.5%) | $28.69 | $27.70 | 184,507 | $644.55 M |
| 02/18/2025 | $27.81 | $28.49 (2.45%) | $28.93 | $27.81 | 225,101 | $644.32 M |
| 02/14/2025 | $29.04 | $28.01 (-3.55%) | $29.28 | $27.93 | 170,900 | $633.46 M |
| 02/13/2025 | $29.73 | $28.74 (-3.33%) | $29.73 | $28.64 | 177,500 | $649.97 M |
| 02/12/2025 | $29.84 | $29.49 (-1.17%) | $30.20 | $28.86 | 220,227 | $666.93 M |
| 02/11/2025 | $30.76 | $30.58 (-0.59%) | $31.18 | $30.04 | 199,000 | $691.59 M |
| 02/10/2025 | $30.45 | $31.14 (2.27%) | $31.45 | $30.02 | 254,700 | $704.25 M |
| 02/07/2025 | $30.21 | $30.03 (-0.6%) | $30.55 | $29.11 | 213,700 | $679.15 M |
| 02/06/2025 | $30.86 | $30.41 (-1.46%) | $31.51 | $30.33 | 133,036 | $687.74 M |
| 02/05/2025 | $30.07 | $30.55 (1.6%) | $30.62 | $29.90 | 170,207 | $690.91 M |
| 02/04/2025 | $29.25 | $30.03 (2.67%) | $30.19 | $29.25 | 186,808 | $679.15 M |
| 02/03/2025 | $29.10 | $29.53 (1.48%) | $30.53 | $28.54 | 382,234 | $667.84 M |
| 01/31/2025 | $30.43 | $30.36 (-0.23%) | $31.30 | $30.13 | 264,300 | $686.61 M |
| 01/30/2025 | $29.43 | $30.43 (3.4%) | $31.35 | $29.43 | 337,500 | $688.19 M |
| 01/29/2025 | $30.20 | $29.01 (-3.94%) | $30.33 | $29.01 | 260,513 | $656.08 M |
| 01/28/2025 | $30.21 | $30.29 (0.26%) | $30.77 | $29.52 | 258,731 | $685.03 M |
| 01/27/2025 | $30.47 | $30.31 (-0.53%) | $31.82 | $30.11 | 490,946 | $685.48 M |
| 01/24/2025 | $32.62 | $30.62 (-6.13%) | $32.97 | $30.61 | 469,100 | $692.49 M |
| 01/23/2025 | $31.89 | $32.37 (1.51%) | $33.28 | $29.80 | 1.08 M | $732.07 M |
| 01/22/2025 | $28.39 | $27.94 (-1.59%) | $28.81 | $27.63 | 341,766 | $631.88 M |
| 01/21/2025 | $28.65 | $28.58 (-0.24%) | $29.21 | $28.31 | 345,900 | $646.35 M |
| 01/17/2025 | $28.01 | $28.01 (0%) | $28.34 | $27.65 | 177,514 | $625.24 M |
| 01/16/2025 | $27.73 | $27.59 (-0.5%) | $27.91 | $27.19 | 179,200 | $615.87 M |
| 01/15/2025 | $27.47 | $27.75 (1.02%) | $28.16 | $27.39 | 178,005 | $619.44 M |
| 01/14/2025 | $26.47 | $26.45 (-0.08%) | $26.91 | $26.25 | 116,530 | $590.42 M |
| 01/13/2025 | $26.24 | $26.38 (0.53%) | $26.73 | $26.10 | 186,100 | $588.86 M |
| 01/10/2025 | $26.11 | $26.64 (2.03%) | $26.82 | $25.70 | 290,242 | $594.66 M |
| 01/08/2025 | $27.34 | $26.77 (-2.08%) | $27.40 | $26.60 | 231,028 | $597.56 M |
| 01/07/2025 | $27.88 | $27.78 (-0.36%) | $28.33 | $27.05 | 204,408 | $620.11 M |
| 01/06/2025 | $28.34 | $28.01 (-1.16%) | $29.32 | $27.93 | 222,574 | $625.24 M |
| 01/03/2025 | $28.07 | $28.13 (0.21%) | $28.70 | $27.66 | 197,216 | $627.92 M |
| 01/02/2025 | $29.12 | $28.01 (-3.81%) | $30.42 | $27.96 | 211,300 | $625.24 M |
| 12/31/2024 | $27.46 | $28.95 (5.43%) | $29.51 | $27.44 | 348,200 | $646.22 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.
