MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
27.77
+0.22 (0.80%)
At close: Jan 9, 2026, 4:00 PM EST
27.75
-0.02 (-0.07%)
After-hours: Jan 9, 2026, 7:26 PM EST
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 27.76 | 28.19 | 26.45 | 27.77 | 27.77 | 0.80% | 365,085 |
| Jan 8, 2026 | 25.49 | 28.70 | 25.48 | 27.55 | 27.55 | 4.40% | 366,967 |
| Jan 7, 2026 | 26.54 | 27.49 | 26.38 | 26.39 | 26.39 | -0.08% | 304,210 |
| Jan 6, 2026 | 24.20 | 26.48 | 24.20 | 26.41 | 26.41 | 7.45% | 342,265 |
| Jan 5, 2026 | 24.06 | 25.10 | 23.92 | 24.58 | 24.58 | 2.08% | 184,949 |
| Jan 2, 2026 | 24.41 | 24.72 | 23.63 | 24.08 | 24.08 | -0.62% | 233,046 |
| Dec 31, 2025 | 24.43 | 24.49 | 24.09 | 24.23 | 24.23 | -0.45% | 198,090 |
| Dec 30, 2025 | 24.37 | 24.56 | 24.15 | 24.34 | 24.34 | -0.12% | 205,369 |
| Dec 29, 2025 | 24.40 | 24.52 | 24.11 | 24.37 | 24.37 | -0.41% | 182,119 |
| Dec 26, 2025 | 24.81 | 25.12 | 24.06 | 24.47 | 24.47 | -1.29% | 208,346 |
| Dec 24, 2025 | 24.70 | 25.01 | 24.30 | 24.79 | 24.79 | 1.18% | 107,833 |
| Dec 23, 2025 | 25.43 | 25.49 | 24.28 | 24.50 | 24.50 | -0.73% | 424,217 |
| Dec 22, 2025 | 24.67 | 24.92 | 24.38 | 24.68 | 24.68 | -0.20% | 193,679 |
| Dec 19, 2025 | 24.73 | 25.36 | 24.54 | 24.73 | 24.73 | 0.08% | 518,420 |
| Dec 18, 2025 | 24.81 | 25.13 | 24.47 | 24.71 | 24.71 | 1.31% | 207,996 |
| Dec 17, 2025 | 24.62 | 25.09 | 24.19 | 24.39 | 24.39 | -0.81% | 299,448 |
| Dec 16, 2025 | 25.11 | 25.32 | 24.40 | 24.59 | 24.59 | -2.03% | 202,289 |
| Dec 15, 2025 | 25.27 | 25.72 | 24.92 | 25.10 | 25.10 | -0.36% | 232,336 |
| Dec 12, 2025 | 25.99 | 26.03 | 25.09 | 25.19 | 25.19 | -2.78% | 186,060 |
| Dec 11, 2025 | 26.16 | 26.54 | 25.61 | 25.91 | 25.91 | -0.50% | 221,817 |
| Dec 10, 2025 | 25.37 | 26.75 | 25.05 | 26.04 | 26.04 | 2.76% | 276,306 |
| Dec 9, 2025 | 24.98 | 25.74 | 24.81 | 25.34 | 25.34 | -0.35% | 323,135 |
| Dec 8, 2025 | 24.25 | 26.20 | 24.25 | 25.43 | 25.43 | 6.76% | 423,587 |
| Dec 5, 2025 | 23.97 | 24.67 | 23.76 | 23.82 | 23.82 | -0.79% | 225,782 |
| Dec 4, 2025 | 23.74 | 24.50 | 23.30 | 24.01 | 24.01 | 1.48% | 291,981 |
| Dec 3, 2025 | 23.72 | 24.43 | 23.62 | 23.66 | 23.66 | 0.72% | 440,566 |
| Dec 2, 2025 | 22.93 | 23.59 | 22.49 | 23.49 | 23.49 | 3.12% | 346,563 |
| Dec 1, 2025 | 23.00 | 23.71 | 22.74 | 22.78 | 22.78 | -2.57% | 319,352 |
| Nov 28, 2025 | 23.96 | 24.53 | 23.26 | 23.38 | 23.38 | -2.91% | 153,309 |
| Nov 26, 2025 | 24.56 | 24.97 | 24.04 | 24.08 | 24.08 | -2.47% | 364,620 |
| Nov 25, 2025 | 23.59 | 25.43 | 23.59 | 24.69 | 24.69 | 5.69% | 352,261 |
| Nov 24, 2025 | 23.31 | 23.80 | 22.71 | 23.36 | 23.36 | 0.39% | 366,194 |
| Nov 21, 2025 | 21.69 | 23.72 | 21.49 | 23.27 | 23.27 | 8.59% | 296,549 |
| Nov 20, 2025 | 22.64 | 22.80 | 21.42 | 21.43 | 21.43 | -4.24% | 311,099 |
| Nov 19, 2025 | 22.89 | 23.10 | 22.26 | 22.38 | 22.38 | -1.10% | 352,900 |
| Nov 18, 2025 | 22.09 | 22.90 | 21.82 | 22.63 | 22.63 | 1.98% | 435,732 |
| Nov 17, 2025 | 23.25 | 23.79 | 22.19 | 22.19 | 22.19 | -4.52% | 384,720 |
| Nov 14, 2025 | 21.96 | 23.32 | 21.83 | 23.24 | 23.24 | 3.01% | 424,512 |
| Nov 13, 2025 | 23.16 | 24.79 | 21.70 | 22.56 | 22.56 | -3.92% | 1,051,838 |
| Nov 12, 2025 | 23.65 | 24.37 | 23.27 | 23.48 | 23.48 | -0.21% | 516,743 |
| Nov 11, 2025 | 23.74 | 24.11 | 23.50 | 23.53 | 23.53 | -0.38% | 220,419 |
| Nov 10, 2025 | 24.06 | 24.09 | 23.25 | 23.62 | 23.62 | -0.63% | 326,814 |
| Nov 7, 2025 | 23.30 | 24.61 | 23.04 | 23.77 | 23.77 | 1.62% | 272,003 |
| Nov 6, 2025 | 23.92 | 24.17 | 23.00 | 23.39 | 23.39 | -3.55% | 340,095 |
| 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 |