MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
23.25
-1.00 (-4.12%)
Nov 6, 2025, 11:56 AM EST - Market open
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 23.60 | 25.05 | 23.44 | 24.25 | 24.25 | 3.06% | 500,706 |
| Nov 4, 2025 | 24.28 | 24.38 | 23.44 | 23.53 | 23.53 | -4.50% | 365,552 |
| Nov 3, 2025 | 24.72 | 25.02 | 23.96 | 24.64 | 24.64 | -0.52% | 292,414 |
| Oct 31, 2025 | 23.42 | 24.87 | 23.28 | 24.77 | 24.77 | 4.47% | 317,118 |
| Oct 30, 2025 | 24.36 | 24.57 | 23.34 | 23.71 | 23.71 | -3.46% | 511,558 |
| Oct 29, 2025 | 27.00 | 27.28 | 24.47 | 24.56 | 24.56 | -10.36% | 327,352 |
| Oct 28, 2025 | 26.57 | 27.90 | 26.44 | 27.40 | 27.40 | 1.71% | 412,241 |
| Oct 27, 2025 | 26.70 | 27.31 | 26.55 | 26.94 | 26.94 | 1.58% | 272,017 |
| Oct 24, 2025 | 26.61 | 26.86 | 26.11 | 26.52 | 26.52 | 1.14% | 287,363 |
| Oct 23, 2025 | 26.18 | 26.42 | 25.85 | 26.22 | 26.22 | 0.42% | 187,045 |
| Oct 22, 2025 | 26.39 | 26.99 | 25.82 | 26.11 | 26.11 | -1.10% | 183,205 |
| Oct 21, 2025 | 25.70 | 26.66 | 25.70 | 26.40 | 26.40 | 1.93% | 162,381 |
| Oct 20, 2025 | 25.82 | 26.41 | 25.82 | 25.90 | 25.90 | 1.49% | 160,792 |
| Oct 17, 2025 | 25.67 | 26.18 | 25.45 | 25.52 | 25.52 | -1.73% | 224,503 |
| Oct 16, 2025 | 26.95 | 26.95 | 25.45 | 25.97 | 25.97 | -3.24% | 508,246 |
| Oct 15, 2025 | 27.45 | 27.62 | 26.69 | 26.84 | 26.84 | -1.07% | 277,458 |
| Oct 14, 2025 | 24.91 | 27.53 | 24.77 | 27.13 | 27.13 | 7.87% | 411,772 |
| Oct 13, 2025 | 24.41 | 25.31 | 24.26 | 25.15 | 25.15 | 5.23% | 403,604 |
| Oct 10, 2025 | 25.03 | 25.33 | 23.45 | 23.90 | 23.90 | -4.55% | 518,308 |
| Oct 9, 2025 | 25.37 | 25.58 | 24.81 | 25.04 | 25.04 | -1.80% | 298,307 |
| Oct 8, 2025 | 25.54 | 25.79 | 25.22 | 25.50 | 25.50 | - | 211,731 |
| Oct 7, 2025 | 26.34 | 26.34 | 25.38 | 25.50 | 25.50 | -3.15% | 254,915 |
| Oct 6, 2025 | 28.29 | 28.29 | 26.26 | 26.33 | 26.33 | -6.43% | 368,982 |
| Oct 3, 2025 | 26.20 | 28.23 | 26.08 | 28.14 | 28.14 | 8.73% | 622,430 |
| Oct 2, 2025 | 25.93 | 26.30 | 25.41 | 25.88 | 25.88 | 0.15% | 252,663 |
| Oct 1, 2025 | 25.21 | 26.07 | 25.20 | 25.84 | 25.84 | 2.01% | 378,321 |
| Sep 30, 2025 | 25.75 | 25.95 | 24.84 | 25.33 | 25.33 | -2.50% | 237,970 |
| Sep 29, 2025 | 26.37 | 26.37 | 25.53 | 25.98 | 25.98 | -0.88% | 546,418 |
| Sep 26, 2025 | 25.64 | 26.36 | 25.64 | 26.21 | 26.21 | 1.75% | 324,599 |
| Sep 25, 2025 | 25.70 | 26.14 | 25.21 | 25.76 | 25.76 | -0.92% | 363,190 |
| Sep 24, 2025 | 25.75 | 27.07 | 25.74 | 26.00 | 26.00 | 1.17% | 439,905 |
| Sep 23, 2025 | 25.96 | 27.01 | 25.60 | 25.70 | 25.70 | -0.12% | 399,274 |
| Sep 22, 2025 | 25.21 | 26.11 | 24.99 | 25.73 | 25.73 | 1.86% | 725,320 |
| Sep 19, 2025 | 25.92 | 25.97 | 25.01 | 25.26 | 25.26 | -2.77% | 1,073,473 |
| Sep 18, 2025 | 26.23 | 26.34 | 25.79 | 25.98 | 25.98 | 1.13% | 244,295 |
| Sep 17, 2025 | 26.49 | 27.73 | 25.69 | 25.69 | 25.69 | -2.13% | 528,719 |
| Sep 16, 2025 | 26.18 | 26.52 | 25.87 | 26.25 | 26.25 | 0.31% | 307,076 |
| Sep 15, 2025 | 26.05 | 26.33 | 25.55 | 26.17 | 26.17 | 0.96% | 232,732 |
| Sep 12, 2025 | 26.41 | 26.84 | 25.86 | 25.92 | 25.92 | -2.88% | 289,202 |
| Sep 11, 2025 | 25.51 | 26.80 | 25.37 | 26.69 | 26.69 | 5.12% | 355,549 |
| Sep 10, 2025 | 25.65 | 26.05 | 24.71 | 25.39 | 25.39 | -1.63% | 275,203 |
| Sep 9, 2025 | 26.32 | 26.75 | 25.67 | 25.81 | 25.81 | -2.20% | 233,096 |
| Sep 8, 2025 | 26.48 | 26.71 | 25.69 | 26.39 | 26.39 | -0.26% | 231,849 |
| Sep 5, 2025 | 26.24 | 27.00 | 26.24 | 26.46 | 26.46 | 1.34% | 256,355 |
| Sep 4, 2025 | 25.18 | 26.17 | 25.11 | 26.11 | 26.11 | 4.23% | 174,466 |
| 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 |