Skip to main content
logo
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
26.51
+0.61 (2.36%)
At close: Mar 26, 2026, 4:00 PM EDT
26.51
0.00 (0.00%)
After-hours: Mar 26, 2026, 4:10 PM EDT

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202625.8226.4025.4026.40-1.93%342,460
Mar 25, 202626.7127.2825.7625.9025.90-1.56%230,169
Mar 24, 202625.9726.7725.9726.3126.31-202,964
Mar 23, 202625.6927.4425.6926.3126.316.48%402,361
Mar 20, 202625.2425.4324.2224.7124.71-1.44%1,149,024
Mar 19, 202625.6326.2524.9425.0725.07-1.76%347,156
Mar 18, 202625.8926.2525.5225.5225.52-2.11%381,800
Mar 17, 202625.6526.4025.5426.0726.072.52%280,040
Mar 16, 202626.0326.4625.3625.4325.430.04%443,035
Mar 13, 202626.7426.9225.3225.4225.42-3.53%279,609
Mar 12, 202626.6627.2026.1626.3526.35-3.12%271,557
Mar 11, 202626.6927.6626.6927.2027.201.42%190,133
Mar 10, 202627.6028.3326.7126.8226.82-1.90%312,077
Mar 9, 202625.9027.5925.0927.3427.341.79%572,580
Mar 6, 202627.5427.8526.4626.8626.86-5.26%732,052
Mar 5, 202629.3929.8127.3528.3528.35-4.67%535,529
Mar 4, 202630.7331.5329.2929.7429.740.03%447,988
Mar 3, 202629.7030.6829.1829.7329.73-3.66%605,551
Mar 2, 202629.5831.3628.9430.8630.861.18%564,808
Feb 27, 202629.5230.6428.7730.5030.501.50%373,217
Feb 26, 202631.4932.0029.2130.0530.05-3.06%577,251
Feb 25, 202628.6431.4628.0531.0031.008.73%1,277,989
Feb 24, 202627.8930.0127.2028.5128.514.24%653,986
Feb 23, 202628.4128.4126.9527.3527.35-3.83%431,329
Feb 20, 202628.4229.9528.0528.4428.44-0.87%453,543
Feb 19, 202628.6129.1428.1228.6928.69-1.17%361,066
Feb 18, 202629.1530.8328.8429.0329.03-1.29%513,665
Feb 17, 202628.9929.6928.7329.4129.411.34%214,348
Feb 13, 202628.6329.3128.0129.0229.022.26%642,947
Feb 12, 202629.0429.5127.8528.3828.38-1.25%369,560
Feb 11, 202629.1129.5128.5128.7428.74-1.30%412,727
Feb 10, 202629.4030.1929.0229.1229.12-1.99%326,679
Feb 9, 202629.7330.5929.3729.7129.71-0.90%552,386
Feb 6, 202630.1130.3029.2129.9829.982.04%369,795
Feb 5, 202630.4730.6728.4329.3829.38-4.49%712,529
Feb 4, 202631.1931.6030.1030.7630.76-0.42%628,904
Feb 3, 202630.6431.5029.7530.8930.892.97%1,296,856
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