-
5 DAY PERFORMANCE
-5.84% -
1 MONTH PERFORMANCE
+8.96% -
3 MONTH PERFORMANCE
+6.85% -
6 MONTH PERFORMANCE
+11.52% -
YEAR-TO-DATE PERFORMANCE
-14.63% -
1 YEAR PERFORMANCE
+6.41%
MarineMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $31.98 | $33.17 (3.72%) | $34.70 | $31.98 | 339,316 | $738.43 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 |
| 08/14/2024 | $28.96 | $28.84 (-0.41%) | $29.08 | $28.21 | 200,630 | $642.23 M |
| 08/13/2024 | $28.10 | $28.99 (3.17%) | $29.10 | $27.61 | 215,515 | $645.57 M |
| 08/12/2024 | $28.73 | $27.87 (-2.99%) | $29.86 | $27.77 | 286,646 | $620.63 M |
| 08/09/2024 | $29.92 | $28.68 (-4.14%) | $29.92 | $28.46 | 351,939 | $638.67 M |
| 08/08/2024 | $29.32 | $29.70 (1.3%) | $30.44 | $29.21 | 228,600 | $661.38 M |
| 08/07/2024 | $30.22 | $28.95 (-4.2%) | $30.46 | $28.72 | 303,900 | $644.68 M |
| 08/06/2024 | $30.13 | $30.01 (-0.4%) | $30.55 | $29.51 | 244,000 | $668.29 M |
| 08/05/2024 | $30.00 | $30.14 (0.47%) | $30.89 | $29.52 | 302,700 | $671.18 M |
| 08/02/2024 | $31.50 | $31.55 (0.16%) | $32.45 | $30.98 | 237,713 | $702.58 M |
| 08/01/2024 | $34.95 | $32.72 (-6.38%) | $35.17 | $31.76 | 406,400 | $728.63 M |
| 07/31/2024 | $36.03 | $34.87 (-3.22%) | $36.55 | $34.51 | 681,100 | $776.51 M |
| 07/30/2024 | $37.73 | $35.92 (-4.8%) | $37.73 | $35.81 | 670,600 | $799.89 M |
| 07/29/2024 | $37.93 | $37.71 (-0.58%) | $38.20 | $37.03 | 443,300 | $839.75 M |
| 07/26/2024 | $37.50 | $37.20 (-0.8%) | $38.05 | $36.27 | 569,100 | $828.40 M |
| 07/25/2024 | $35.00 | $37.10 (6%) | $37.32 | $33.99 | 966,422 | $826.17 M |
| 07/24/2024 | $32.90 | $31.66 (-3.77%) | $33.70 | $31.44 | 415,806 | $705.03 M |
| 07/23/2024 | $32.28 | $32.84 (1.73%) | $32.88 | $31.70 | 669,424 | $731.31 M |
| 07/22/2024 | $33.30 | $33.20 (-0.3%) | $33.58 | $32.58 | 381,544 | $739.32 M |
| 07/19/2024 | $35.22 | $32.94 (-6.47%) | $35.46 | $32.70 | 571,874 | $734.55 M |
| 07/18/2024 | $35.85 | $35.21 (-1.79%) | $36.49 | $34.77 | 381,157 | $785.17 M |
| 07/17/2024 | $35.89 | $36.20 (0.86%) | $36.53 | $35.12 | 305,294 | $807.25 M |
| 07/16/2024 | $35.76 | $36.54 (2.18%) | $36.82 | $35.20 | 363,294 | $814.83 M |
| 07/15/2024 | $36.74 | $35.13 (-4.38%) | $37.00 | $34.75 | 455,423 | $783.38 M |
| 07/12/2024 | $36.85 | $36.34 (-1.38%) | $37.29 | $36.13 | 273,001 | $810.37 M |
| 07/11/2024 | $34.87 | $36.07 (3.44%) | $36.50 | $34.87 | 457,796 | $804.35 M |
| 07/10/2024 | $32.80 | $34.26 (4.45%) | $34.62 | $32.72 | 370,371 | $763.98 M |
| 07/09/2024 | $30.91 | $30.36 (-1.78%) | $31.13 | $30.27 | 138,837 | $677.02 M |
| 07/08/2024 | $31.50 | $31.12 (-1.21%) | $31.73 | $30.95 | 131,906 | $693.96 M |
| 07/05/2024 | $30.44 | $31.08 (2.1%) | $31.28 | $30.17 | 246,548 | $693.07 M |