MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
26.72
+2.47 (10.19%)
At close: Jul 22, 2025, 4:00 PM
27.00
+0.28 (1.05%)
After-hours: Jul 22, 2025, 5:39 PM EDT
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.54 | 25.50 | 24.54 | 25.62 | - | 5.65% | 109,611 |
| 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 |
| Jun 23, 2025 | 24.64 | 24.91 | 23.62 | 24.48 | 24.48 | -3.05% | 287,118 |
| Jun 20, 2025 | 25.80 | 25.80 | 24.88 | 25.25 | 25.25 | -0.67% | 1,022,131 |
| Jun 18, 2025 | 25.28 | 26.18 | 25.18 | 25.42 | 25.42 | 0.51% | 387,600 |
| Jun 17, 2025 | 25.25 | 25.66 | 25.07 | 25.29 | 25.29 | -0.59% | 253,980 |
| Jun 16, 2025 | 24.43 | 25.89 | 24.43 | 25.44 | 25.44 | 6.31% | 348,970 |
| Jun 13, 2025 | 24.60 | 24.72 | 23.84 | 23.93 | 23.93 | -4.51% | 250,351 |
| Jun 12, 2025 | 24.76 | 25.28 | 24.60 | 25.06 | 25.06 | -0.87% | 217,684 |
| Jun 11, 2025 | 25.34 | 26.09 | 25.11 | 25.28 | 25.28 | 0.16% | 336,194 |
| Jun 10, 2025 | 25.29 | 25.86 | 24.83 | 25.24 | 25.24 | 1.32% | 327,776 |
| Jun 9, 2025 | 23.06 | 25.48 | 22.59 | 24.91 | 24.91 | 10.91% | 709,343 |
| Jun 6, 2025 | 22.50 | 22.55 | 22.02 | 22.46 | 22.46 | 2.28% | 188,492 |
| Jun 5, 2025 | 21.69 | 22.09 | 21.39 | 21.96 | 21.96 | 0.41% | 233,690 |
| Jun 4, 2025 | 21.89 | 22.21 | 21.75 | 21.87 | 21.87 | 0.32% | 218,277 |
| Jun 3, 2025 | 21.04 | 21.86 | 20.61 | 21.80 | 21.80 | 4.91% | 224,925 |
| Jun 2, 2025 | 21.17 | 21.17 | 20.52 | 20.78 | 20.78 | -1.98% | 221,728 |
| May 30, 2025 | 21.24 | 21.56 | 21.07 | 21.20 | 21.20 | -1.67% | 278,573 |
| May 29, 2025 | 21.75 | 21.97 | 21.39 | 21.56 | 21.56 | 0.23% | 127,503 |
| May 28, 2025 | 22.00 | 22.24 | 21.46 | 21.51 | 21.51 | -1.60% | 187,292 |
| May 27, 2025 | 21.71 | 22.02 | 21.38 | 21.86 | 21.86 | 2.97% | 243,355 |
| May 23, 2025 | 20.76 | 21.38 | 20.70 | 21.23 | 21.23 | -1.30% | 166,479 |
| May 22, 2025 | 21.25 | 21.85 | 21.05 | 21.51 | 21.51 | 0.28% | 204,599 |
| May 21, 2025 | 22.61 | 22.71 | 21.23 | 21.45 | 21.45 | -7.38% | 331,463 |
| May 20, 2025 | 23.16 | 23.42 | 22.88 | 23.16 | 23.16 | -0.30% | 169,764 |
| May 19, 2025 | 22.77 | 23.37 | 22.47 | 23.23 | 23.23 | -0.90% | 240,043 |
| May 16, 2025 | 23.02 | 23.64 | 22.76 | 23.44 | 23.44 | 2.40% | 343,175 |
| May 15, 2025 | 23.28 | 23.45 | 22.81 | 22.89 | 22.89 | -2.72% | 188,118 |
| May 14, 2025 | 23.84 | 24.54 | 23.53 | 23.53 | 23.53 | -1.92% | 324,186 |
| May 13, 2025 | 24.14 | 24.25 | 23.77 | 23.99 | 23.99 | -0.12% | 243,670 |
| May 12, 2025 | 23.76 | 25.07 | 23.52 | 24.02 | 24.02 | 11.31% | 673,987 |
| May 9, 2025 | 21.72 | 22.09 | 21.55 | 21.58 | 21.58 | -1.51% | 222,536 |