MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
26.12
+0.52 (2.03%)
Jun 27, 2025, 4:00 PM - Market closed
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 21.42 | 22.17 | 20.92 | 21.91 | 21.91 | 4.48% | 263,673 |
| May 7, 2025 | 21.52 | 21.77 | 20.87 | 20.97 | 20.97 | -1.13% | 332,271 |
| May 6, 2025 | 21.56 | 21.73 | 20.96 | 21.21 | 21.21 | -3.37% | 335,133 |
| May 5, 2025 | 22.51 | 23.20 | 21.92 | 21.95 | 21.95 | -3.47% | 295,423 |
| May 2, 2025 | 22.50 | 22.81 | 22.17 | 22.74 | 22.74 | 2.90% | 358,531 |
| May 1, 2025 | 21.70 | 22.16 | 21.58 | 22.10 | 22.10 | 2.98% | 384,011 |
| Apr 30, 2025 | 21.43 | 21.62 | 20.72 | 21.46 | 21.46 | -2.76% | 433,869 |
| Apr 29, 2025 | 22.27 | 22.42 | 21.69 | 22.07 | 22.07 | -2.69% | 304,134 |
| Apr 28, 2025 | 22.74 | 22.98 | 22.13 | 22.68 | 22.68 | -0.92% | 301,139 |
| Apr 25, 2025 | 22.35 | 23.01 | 22.00 | 22.89 | 22.89 | 0.97% | 407,896 |
| Apr 24, 2025 | 20.75 | 22.78 | 20.36 | 22.67 | 22.67 | 17.34% | 906,989 |
| Apr 23, 2025 | 20.37 | 21.50 | 19.21 | 19.32 | 19.32 | -0.87% | 727,877 |
| Apr 22, 2025 | 18.67 | 19.70 | 18.48 | 19.49 | 19.49 | 6.33% | 450,348 |
| Apr 21, 2025 | 18.41 | 18.51 | 17.74 | 18.33 | 18.33 | -2.50% | 479,204 |
| Apr 17, 2025 | 17.96 | 19.16 | 17.87 | 18.80 | 18.80 | 3.98% | 417,440 |
| Apr 16, 2025 | 17.66 | 18.30 | 17.33 | 18.08 | 18.08 | 2.38% | 582,066 |