MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
21.50
-0.51 (-2.32%)
At close: Mar 31, 2025, 4:00 PM
21.60
+0.10 (0.49%)
After-hours: Mar 31, 2025, 4:26 PM EDT
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.46 | 21.57 | 21.00 | 21.53 | - | -2.18% | 87,591 |
| 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 |
| Feb 11, 2025 | 30.76 | 31.18 | 30.04 | 30.58 | 30.58 | -1.80% | 198,961 |
| Feb 10, 2025 | 30.45 | 31.45 | 30.02 | 31.14 | 31.14 | 3.70% | 254,698 |
| Feb 7, 2025 | 30.21 | 30.55 | 29.11 | 30.03 | 30.03 | -1.25% | 213,661 |
| Feb 6, 2025 | 30.86 | 31.51 | 30.33 | 30.41 | 30.41 | -0.46% | 133,036 |
| Feb 5, 2025 | 30.07 | 30.62 | 29.90 | 30.55 | 30.55 | 1.73% | 170,207 |
| Feb 4, 2025 | 29.25 | 30.19 | 29.25 | 30.03 | 30.03 | 1.69% | 186,808 |
| Feb 3, 2025 | 29.10 | 30.53 | 28.54 | 29.53 | 29.53 | -2.73% | 382,234 |
| Jan 31, 2025 | 30.43 | 31.30 | 30.13 | 30.36 | 30.36 | -0.23% | 264,293 |
| Jan 30, 2025 | 29.43 | 31.35 | 29.43 | 30.43 | 30.43 | 4.89% | 337,454 |
| Jan 29, 2025 | 30.20 | 30.33 | 29.01 | 29.01 | 29.01 | -4.23% | 260,513 |
| Jan 28, 2025 | 30.21 | 30.77 | 29.52 | 30.29 | 30.29 | -0.07% | 258,731 |
| Jan 27, 2025 | 30.47 | 31.82 | 30.11 | 30.31 | 30.31 | -1.01% | 490,946 |
| Jan 24, 2025 | 32.62 | 32.97 | 30.61 | 30.62 | 30.62 | -5.41% | 469,084 |
| Jan 23, 2025 | 31.89 | 33.28 | 29.80 | 32.37 | 32.37 | 15.86% | 1,083,620 |
| Jan 22, 2025 | 28.39 | 28.81 | 27.63 | 27.94 | 27.94 | -2.24% | 341,766 |
| Jan 21, 2025 | 28.65 | 29.21 | 28.31 | 28.58 | 28.58 | 2.03% | 345,872 |
| Jan 17, 2025 | 28.01 | 28.34 | 27.65 | 28.01 | 28.01 | 1.52% | 177,514 |