Skip to main content
logo
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
24.01
+0.35 (1.48%)
At close: Dec 4, 2025, 4:00 PM EST
24.01
0.00 (0.00%)
After-hours: Dec 4, 2025, 4:10 PM EST

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.7424.5023.3023.63--0.13%59,086
Dec 3, 202523.7224.4323.6223.6623.660.72%440,566
Dec 2, 202522.9323.5922.4923.4923.493.12%346,563
Dec 1, 202523.0023.7122.7422.7822.78-2.57%319,352
Nov 28, 202523.9624.5323.2623.3823.38-2.91%153,306
Nov 26, 202524.5624.9724.0424.0824.08-2.47%364,618
Nov 25, 202523.5925.4323.5924.6924.695.69%352,261
Nov 24, 202523.3123.8022.7123.3623.360.39%362,772
Nov 21, 202521.6923.7221.4923.2723.278.59%296,529
Nov 20, 202522.6422.8021.4221.4321.43-4.24%311,097
Nov 19, 202522.8923.1022.2622.3822.38-1.10%352,900
Nov 18, 202522.0922.9021.8222.6322.631.98%435,732
Nov 17, 202523.2523.7922.1922.1922.19-4.52%384,720
Nov 14, 202521.9623.3221.8323.2423.243.01%424,512
Nov 13, 202523.1624.7921.7022.5622.56-3.92%1,051,838
Nov 12, 202523.6524.3723.2723.4823.48-0.21%516,743
Nov 11, 202523.7424.1123.5023.5323.53-0.38%220,419
Nov 10, 202524.0624.0923.2523.6223.62-0.63%326,814
Nov 7, 202523.3024.6123.0423.7723.771.62%272,003
Nov 6, 202523.9224.1723.0023.3923.39-3.55%340,095
Nov 5, 202523.6025.0523.4424.2524.253.06%500,706
Nov 4, 202524.2824.3823.4423.5323.53-4.50%365,552
Nov 3, 202524.7225.0223.9624.6424.64-0.52%292,414
Oct 31, 202523.4224.8723.2824.7724.774.47%317,118
Oct 30, 202524.3624.5723.3423.7123.71-3.46%511,558
Oct 29, 202527.0027.2824.4724.5624.56-10.36%327,352
Oct 28, 202526.5727.9026.4427.4027.401.71%412,241
Oct 27, 202526.7027.3126.5526.9426.941.58%272,017
Oct 24, 202526.6126.8626.1126.5226.521.14%287,363
Oct 23, 202526.1826.4225.8526.2226.220.42%187,045
Oct 22, 202526.3926.9925.8226.1126.11-1.10%183,205
Oct 21, 202525.7026.6625.7026.4026.401.93%162,381
Oct 20, 202525.8226.4125.8225.9025.901.49%160,792
Oct 17, 202525.6726.1825.4525.5225.52-1.73%224,503
Oct 16, 202526.9526.9525.4525.9725.97-3.24%508,246
Oct 15, 202527.4527.6226.6926.8426.84-1.07%277,458
Oct 14, 202524.9127.5324.7727.1327.137.87%411,772
Oct 13, 202524.4125.3124.2625.1525.155.23%403,604
Oct 10, 202525.0325.3323.4523.9023.90-4.55%518,308
Oct 9, 202525.3725.5824.8125.0425.04-1.80%298,307
Oct 8, 202525.5425.7925.2225.5025.50-211,731
Oct 7, 202526.3426.3425.3825.5025.50-3.15%254,915
Oct 6, 202528.2928.2926.2626.3326.33-6.43%368,982
Oct 3, 202526.2028.2326.0828.1428.148.73%622,430
Oct 2, 202525.9326.3025.4125.8825.880.15%252,663
Oct 1, 202525.2126.0725.2025.8425.842.01%378,321
Sep 30, 202525.7525.9524.8425.3325.33-2.50%237,970
Sep 29, 202526.3726.3725.5325.9825.98-0.88%546,418
Sep 26, 202525.6426.3625.6426.2126.211.75%324,599
Sep 25, 202525.7026.1425.2125.7625.76-0.92%363,190