MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
22.46
+0.50 (2.28%)
Jun 6, 2025, 4:00 PM - Market closed
MarineMax Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 18.59 | 18.89 | 17.43 | 17.66 | 17.66 | -5.96% | 725,296 |
Apr 14, 2025 | 19.23 | 19.45 | 16.85 | 18.78 | 18.78 | -0.42% | 950,404 |
Apr 11, 2025 | 19.80 | 19.86 | 18.65 | 18.86 | 18.86 | -2.88% | 423,426 |
Apr 10, 2025 | 19.72 | 19.78 | 18.62 | 19.42 | 19.42 | -6.14% | 360,115 |
Apr 9, 2025 | 17.82 | 21.40 | 17.64 | 20.69 | 20.69 | 14.37% | 493,621 |
Apr 8, 2025 | 19.36 | 20.14 | 17.75 | 18.09 | 18.09 | -2.11% | 541,203 |
Apr 7, 2025 | 17.90 | 20.08 | 17.61 | 18.48 | 18.48 | -2.22% | 589,674 |
Apr 4, 2025 | 18.52 | 19.59 | 17.62 | 18.90 | 18.90 | -3.08% | 718,642 |
Apr 3, 2025 | 20.52 | 20.63 | 18.42 | 19.50 | 19.50 | -11.28% | 797,912 |
Apr 2, 2025 | 21.25 | 22.32 | 21.25 | 21.98 | 21.98 | 1.52% | 339,982 |
Apr 1, 2025 | 21.51 | 22.31 | 21.42 | 21.65 | 21.65 | 0.70% | 326,031 |
Mar 31, 2025 | 21.46 | 21.95 | 21.00 | 21.50 | 21.50 | -2.32% | 339,911 |
Mar 28, 2025 | 23.04 | 23.24 | 21.64 | 22.01 | 22.01 | -5.54% | 386,299 |
Mar 27, 2025 | 23.09 | 23.60 | 23.00 | 23.30 | 23.30 | 0.34% | 202,293 |