Skip to main content
logo
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
26.84
-0.29 (-1.07%)
Oct 15, 2025, 4:00 PM EDT - Market closed

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 24, 202525.7527.0725.7426.0026.001.17%439,905
Sep 23, 202525.9627.0125.6025.7025.70-0.12%399,274
Sep 22, 202525.2126.1124.9925.7325.731.86%725,320
Sep 19, 202525.9225.9725.0125.2625.26-2.77%1,073,473
Sep 18, 202526.2326.3425.7925.9825.981.13%244,295
Sep 17, 202526.4927.7325.6925.6925.69-2.13%528,719
Sep 16, 202526.1826.5225.8726.2526.250.31%307,076
Sep 15, 202526.0526.3325.5526.1726.170.96%232,732
Sep 12, 202526.4126.8425.8625.9225.92-2.88%289,202
Sep 11, 202525.5126.8025.3726.6926.695.12%355,549
Sep 10, 202525.6526.0524.7125.3925.39-1.63%275,203
Sep 9, 202526.3226.7525.6725.8125.81-2.20%233,096
Sep 8, 202526.4826.7125.6926.3926.39-0.26%231,849
Sep 5, 202526.2427.0026.2426.4626.461.34%256,355
Sep 4, 202525.1826.1725.1126.1126.114.23%174,466
Sep 3, 202525.0725.6324.8925.0525.05-2.00%242,356
Sep 2, 202525.8026.1325.3525.5625.56-3.00%271,025
Aug 29, 202527.5727.5726.3126.3526.35-3.16%242,749
Aug 28, 202527.8427.8426.5327.2127.21-2.61%466,114
Aug 27, 202527.2728.0527.2727.9427.941.42%258,681
Aug 26, 202527.7228.0327.2627.5527.55-0.79%219,054
Aug 25, 202527.8928.2126.7427.7727.77-1.07%351,855
Aug 22, 202526.1028.3525.8828.0728.079.73%466,254
Aug 21, 202525.7125.9924.8725.5825.58-1.35%227,089
Aug 20, 202526.0626.5225.8125.9325.93-0.46%258,934
Aug 19, 202525.9326.4525.5026.0526.051.24%237,107
Aug 18, 202525.4626.0225.3425.7325.731.42%231,127
Aug 15, 202526.1026.1025.2425.3725.37-1.55%292,786
Aug 14, 202525.3425.9525.1225.7725.77-1.11%244,600
Aug 13, 202524.9326.3524.7326.0626.064.83%323,111
Aug 12, 202523.4524.8923.2624.8624.867.90%269,847
Aug 11, 202522.6623.5122.5123.0423.042.54%346,920
Aug 8, 202523.0323.1622.4222.4722.47-2.56%297,810
Aug 7, 202523.4024.1022.7323.0623.06-1.66%400,628
Aug 6, 202523.4523.9823.1023.4523.450.69%324,128