MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
25.05
-0.51 (-2.00%)
Sep 3, 2025, 4:00 PM - Market closed
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.07 | 25.63 | 24.89 | 25.05 | 25.05 | -2.00% | 242,356 |
| Sep 2, 2025 | 25.80 | 26.13 | 25.35 | 25.56 | 25.56 | -3.00% | 271,025 |
| Aug 29, 2025 | 27.57 | 27.57 | 26.31 | 26.35 | 26.35 | -3.16% | 242,749 |
| Aug 28, 2025 | 27.84 | 27.84 | 26.53 | 27.21 | 27.21 | -2.61% | 466,114 |
| Aug 27, 2025 | 27.27 | 28.05 | 27.27 | 27.94 | 27.94 | 1.42% | 258,681 |
| Aug 26, 2025 | 27.72 | 28.03 | 27.26 | 27.55 | 27.55 | -0.79% | 219,054 |
| Aug 25, 2025 | 27.89 | 28.21 | 26.74 | 27.77 | 27.77 | -1.07% | 351,855 |
| Aug 22, 2025 | 26.10 | 28.35 | 25.88 | 28.07 | 28.07 | 9.73% | 466,254 |
| Aug 21, 2025 | 25.71 | 25.99 | 24.87 | 25.58 | 25.58 | -1.35% | 227,089 |
| Aug 20, 2025 | 26.06 | 26.52 | 25.81 | 25.93 | 25.93 | -0.46% | 258,934 |
| Aug 19, 2025 | 25.93 | 26.45 | 25.50 | 26.05 | 26.05 | 1.24% | 237,107 |
| Aug 18, 2025 | 25.46 | 26.02 | 25.34 | 25.73 | 25.73 | 1.42% | 231,127 |
| Aug 15, 2025 | 26.10 | 26.10 | 25.24 | 25.37 | 25.37 | -1.55% | 292,786 |
| Aug 14, 2025 | 25.34 | 25.95 | 25.12 | 25.77 | 25.77 | -1.11% | 244,600 |
| Aug 13, 2025 | 24.93 | 26.35 | 24.73 | 26.06 | 26.06 | 4.83% | 323,111 |
| Aug 12, 2025 | 23.45 | 24.89 | 23.26 | 24.86 | 24.86 | 7.90% | 269,847 |
| Aug 11, 2025 | 22.66 | 23.51 | 22.51 | 23.04 | 23.04 | 2.54% | 346,920 |
| Aug 8, 2025 | 23.03 | 23.16 | 22.42 | 22.47 | 22.47 | -2.56% | 297,810 |
| Aug 7, 2025 | 23.40 | 24.10 | 22.73 | 23.06 | 23.06 | -1.66% | 400,628 |
| Aug 6, 2025 | 23.45 | 23.98 | 23.10 | 23.45 | 23.45 | 0.69% | 324,128 |
| Aug 5, 2025 | 22.83 | 23.37 | 22.35 | 23.29 | 23.29 | 2.64% | 316,396 |
| Aug 4, 2025 | 22.44 | 23.25 | 22.00 | 22.69 | 22.69 | 1.79% | 434,901 |
| Aug 1, 2025 | 22.23 | 22.66 | 21.41 | 22.29 | 22.29 | -1.72% | 584,314 |
| Jul 31, 2025 | 22.16 | 23.02 | 22.15 | 22.68 | 22.68 | 0.27% | 329,633 |
| Jul 30, 2025 | 22.77 | 23.10 | 22.15 | 22.62 | 22.62 | 0.40% | 426,748 |
| Jul 29, 2025 | 22.30 | 22.68 | 21.98 | 22.53 | 22.53 | 1.53% | 542,560 |
| Jul 28, 2025 | 22.99 | 23.39 | 21.98 | 22.19 | 22.19 | -3.56% | 460,207 |
| Jul 25, 2025 | 22.44 | 23.22 | 22.00 | 23.01 | 23.01 | 1.32% | 698,194 |
| Jul 24, 2025 | 22.72 | 26.09 | 21.64 | 22.71 | 22.71 | -16.87% | 1,475,499 |
| Jul 23, 2025 | 27.22 | 27.58 | 26.01 | 27.32 | 27.32 | 2.25% | 455,927 |
| Jul 22, 2025 | 24.54 | 26.89 | 24.54 | 26.72 | 26.72 | 10.19% | 476,077 |
| Jul 21, 2025 | 24.57 | 25.02 | 24.24 | 24.25 | 24.25 | - | 209,492 |
| Jul 18, 2025 | 24.89 | 24.89 | 24.01 | 24.25 | 24.25 | -0.90% | 191,308 |
| Jul 17, 2025 | 24.66 | 25.18 | 24.45 | 24.47 | 24.47 | -0.97% | 179,523 |
| Jul 16, 2025 | 25.20 | 25.43 | 24.36 | 24.71 | 24.71 | -1.44% | 175,424 |
| Jul 15, 2025 | 26.31 | 26.31 | 25.02 | 25.07 | 25.07 | -3.50% | 220,873 |
| Jul 14, 2025 | 26.55 | 26.78 | 25.56 | 25.98 | 25.98 | -3.67% | 256,521 |
| Jul 11, 2025 | 27.42 | 27.59 | 26.75 | 26.97 | 26.97 | -3.19% | 246,880 |
| Jul 10, 2025 | 27.69 | 28.49 | 26.33 | 27.86 | 27.86 | 1.13% | 210,372 |
| Jul 9, 2025 | 27.47 | 28.14 | 27.17 | 27.55 | 27.55 | 1.44% | 265,059 |
| Jul 8, 2025 | 27.09 | 27.95 | 26.80 | 27.16 | 27.16 | 1.27% | 299,307 |
| Jul 7, 2025 | 27.37 | 27.63 | 26.64 | 26.82 | 26.82 | -3.46% | 226,594 |
| Jul 3, 2025 | 27.97 | 28.29 | 27.33 | 27.78 | 27.78 | 0.33% | 170,176 |
| Jul 2, 2025 | 26.81 | 27.73 | 26.40 | 27.69 | 27.69 | 3.79% | 246,696 |
| Jul 1, 2025 | 24.90 | 27.56 | 24.90 | 26.68 | 26.68 | 6.13% | 277,647 |
| Jun 30, 2025 | 26.15 | 26.19 | 25.10 | 25.14 | 25.14 | -3.75% | 205,842 |
| Jun 27, 2025 | 25.85 | 26.36 | 25.61 | 26.12 | 26.12 | 2.03% | 617,744 |
| Jun 26, 2025 | 25.25 | 25.80 | 25.20 | 25.60 | 25.60 | 1.75% | 216,678 |
| Jun 25, 2025 | 25.25 | 25.45 | 24.81 | 25.16 | 25.16 | -0.87% | 225,705 |
| Jun 24, 2025 | 24.89 | 25.80 | 24.57 | 25.38 | 25.38 | 3.68% | 262,344 |