Skip to main content
logo
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
30.00
+2.97 (10.99%)
Feb 2, 2026, 4:00 PM EST - Market closed

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202626.4931.3025.8730.0030.0010.99%1,898,056
Jan 30, 202625.4027.5624.8427.0327.039.66%615,735
Jan 29, 202626.0026.7623.8424.6524.65-8.23%475,948
Jan 28, 202627.5027.7426.7926.8626.86-2.54%275,597
Jan 27, 202627.6527.9327.2727.5627.56-1.43%189,732
Jan 26, 202628.2028.6827.6427.9627.96-0.75%206,575
Jan 23, 202628.5628.7928.0328.1728.17-1.54%177,536
Jan 22, 202628.8129.2728.3228.6128.61-0.14%320,040
Jan 21, 202627.0229.0226.9928.6528.657.38%307,184
Jan 20, 202627.4827.6526.3626.6826.68-7.43%304,096
Jan 16, 202628.8029.0528.5828.8228.82-0.38%169,287
Jan 15, 202628.4429.2828.2328.9328.931.94%287,325
Jan 14, 202627.5728.5127.2528.3828.383.96%268,202
Jan 13, 202627.9428.0327.2627.3027.30-1.02%334,036
Jan 12, 202627.2227.6726.7827.5827.58-0.68%401,828
Jan 9, 202627.7628.1926.4527.7727.770.80%365,085
Jan 8, 202625.4928.7025.4827.5527.554.40%366,967
Jan 7, 202626.5427.4926.3826.3926.39-0.08%304,210
Jan 6, 202624.2026.4824.2026.4126.417.45%342,265
Jan 5, 202624.0625.1023.9224.5824.582.08%184,949
Jan 2, 202624.4124.7223.6324.0824.08-0.62%233,046
Dec 31, 202524.4324.4924.0924.2324.23-0.45%198,090
Dec 30, 202524.3724.5624.1524.3424.34-0.12%205,369
Dec 29, 202524.4024.5224.1124.3724.37-0.41%182,119
Dec 26, 202524.8125.1224.0624.4724.47-1.29%208,346
Dec 24, 202524.7025.0124.3024.7924.791.18%107,833
Dec 23, 202525.4325.4924.2824.5024.50-0.73%424,217
Dec 22, 202524.6724.9224.3824.6824.68-0.20%193,679
Dec 19, 202524.7325.3624.5424.7324.730.08%518,420
Dec 18, 202524.8125.1324.4724.7124.711.31%207,996
Dec 17, 202524.6225.0924.1924.3924.39-0.81%299,448
Dec 16, 202525.1125.3224.4024.5924.59-2.03%202,289
Dec 15, 202525.2725.7224.9225.1025.10-0.36%232,336
Dec 12, 202525.9926.0325.0925.1925.19-2.78%186,060
Dec 11, 202526.1626.5425.6125.9125.91-0.50%221,817
Dec 10, 202525.3726.7525.0526.0426.042.76%276,306
Dec 9, 202524.9825.7424.8125.3425.34-0.35%323,135
Dec 8, 202524.2526.2024.2525.4325.436.76%423,587
Dec 5, 202523.9724.6723.7623.8223.82-0.79%225,782
Dec 4, 202523.7424.5023.3024.0124.011.48%291,981
Dec 3, 202523.7224.4323.6223.6623.660.72%440,566
Dec 2, 202522.9323.5922.4923.4923.493.12%346,563
Dec 1, 202523.0023.7122.7422.7822.78-2.57%319,352
Nov 28, 202523.9624.5323.2623.3823.38-2.91%153,309
Nov 26, 202524.5624.9724.0424.0824.08-2.47%364,620
Nov 25, 202523.5925.4323.5924.6924.695.69%352,261
Nov 24, 202523.3123.8022.7123.3623.360.39%366,194
Nov 21, 202521.6923.7221.4923.2723.278.59%296,549
Nov 20, 202522.6422.8021.4221.4321.43-4.24%311,099
Nov 19, 202522.8923.1022.2622.3822.38-1.10%352,900