MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
22.67
+3.35 (17.34%)
At close: Apr 24, 2025, 4:00 PM
22.64
-0.03 (-0.13%)
Pre-market: Apr 25, 2025, 6:01 AM EDT
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.42 | 23.83 | 22.80 | 23.22 | 23.22 | -0.43% | 342,060 |
| Mar 25, 2025 | 23.70 | 23.70 | 23.00 | 23.32 | 23.32 | -1.44% | 202,711 |
| Mar 24, 2025 | 23.47 | 24.09 | 23.39 | 23.66 | 23.66 | 2.91% | 236,852 |
| Mar 21, 2025 | 22.88 | 23.63 | 22.86 | 22.99 | 22.99 | -1.96% | 383,869 |
| Mar 20, 2025 | 23.58 | 24.04 | 23.36 | 23.45 | 23.45 | -2.17% | 222,657 |
| Mar 19, 2025 | 23.20 | 24.04 | 23.03 | 23.97 | 23.97 | 3.41% | 240,335 |
| Mar 18, 2025 | 23.25 | 23.36 | 22.74 | 23.18 | 23.18 | -0.56% | 211,149 |
| Mar 17, 2025 | 22.44 | 23.62 | 22.44 | 23.31 | 23.31 | 2.37% | 301,006 |
| Mar 14, 2025 | 22.93 | 23.27 | 22.08 | 22.77 | 22.77 | 0.04% | 426,107 |
| Mar 13, 2025 | 23.73 | 24.10 | 22.55 | 22.76 | 22.76 | -3.19% | 244,068 |
| Mar 12, 2025 | 24.00 | 24.03 | 22.96 | 23.51 | 23.51 | -0.34% | 316,024 |
| Mar 11, 2025 | 23.52 | 24.07 | 22.89 | 23.59 | 23.59 | -0.13% | 281,446 |
| Mar 10, 2025 | 23.82 | 24.15 | 23.21 | 23.62 | 23.62 | -2.68% | 367,044 |
| Mar 7, 2025 | 23.64 | 24.73 | 23.24 | 24.27 | 24.27 | 3.28% | 352,527 |
| Mar 6, 2025 | 23.17 | 25.08 | 23.17 | 23.50 | 23.50 | -0.34% | 934,795 |
| Mar 5, 2025 | 23.37 | 23.75 | 22.41 | 23.58 | 23.58 | 1.42% | 263,784 |
| Mar 4, 2025 | 24.00 | 24.14 | 22.86 | 23.25 | 23.25 | -5.02% | 559,295 |
| Mar 3, 2025 | 25.44 | 25.70 | 24.26 | 24.48 | 24.48 | -3.43% | 350,378 |
| Feb 28, 2025 | 25.54 | 26.01 | 25.07 | 25.35 | 25.35 | -0.71% | 263,856 |
| Feb 27, 2025 | 26.53 | 26.62 | 25.12 | 25.53 | 25.53 | -4.95% | 316,442 |
| Feb 26, 2025 | 26.94 | 27.19 | 26.49 | 26.86 | 26.86 | 1.21% | 239,708 |
| Feb 25, 2025 | 26.58 | 27.30 | 26.53 | 26.54 | 26.54 | 0.30% | 265,757 |
| Feb 24, 2025 | 27.04 | 27.31 | 26.27 | 26.46 | 26.46 | -1.19% | 327,146 |
| Feb 21, 2025 | 28.36 | 28.54 | 26.54 | 26.78 | 26.78 | -3.81% | 296,207 |
| Feb 20, 2025 | 28.41 | 28.75 | 27.73 | 27.84 | 27.84 | -2.32% | 188,717 |
| Feb 19, 2025 | 28.08 | 28.69 | 27.70 | 28.50 | 28.50 | 0.04% | 184,507 |
| Feb 18, 2025 | 27.81 | 28.93 | 27.81 | 28.49 | 28.49 | 1.71% | 225,101 |
| Feb 14, 2025 | 29.04 | 29.28 | 27.93 | 28.01 | 28.01 | -2.54% | 170,872 |
| Feb 13, 2025 | 29.73 | 29.73 | 28.64 | 28.74 | 28.74 | -2.54% | 177,466 |
| Feb 12, 2025 | 29.84 | 30.20 | 28.86 | 29.49 | 29.49 | -3.56% | 220,227 |