Skip to main content
logo
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
27.89
+0.39 (1.42%)
At close: Apr 9, 2026, 4:00 PM EDT
27.89
0.00 (0.00%)
After-hours: Apr 9, 2026, 7:00 PM EDT

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202627.1428.4827.0527.8927.891.42%249,203
Apr 8, 202628.8629.4427.3927.5027.500.15%367,786
Apr 7, 202627.3227.8126.6627.4627.46-211,730
Apr 6, 202627.1927.8027.0227.4627.461.07%170,150
Apr 2, 202626.5627.5326.4227.1727.17-0.59%155,055
Apr 1, 202627.2327.9427.0527.3327.331.00%221,300
Mar 31, 202626.5927.7826.0327.0627.064.64%285,708
Mar 30, 202626.0826.8525.6125.8625.860.27%427,712
Mar 27, 202626.4726.4725.4025.7925.79-2.72%295,430
Mar 26, 202625.5626.5225.2526.5126.512.36%416,263
Mar 25, 202626.7127.2825.7625.9025.90-1.56%230,169
Mar 24, 202625.9726.7725.9726.3126.31-202,964
Mar 23, 202625.6927.4425.6926.3126.316.48%402,361
Mar 20, 202625.2425.4324.2224.7124.71-1.44%1,149,024
Mar 19, 202625.6326.2524.9425.0725.07-1.76%347,156
Mar 18, 202625.8926.2525.5225.5225.52-2.11%381,800
Mar 17, 202625.6526.4025.5426.0726.072.52%280,040
Mar 16, 202626.0326.4625.3625.4325.430.04%443,035
Mar 13, 202626.7426.9225.3225.4225.42-3.53%279,609
Mar 12, 202626.6627.2026.1626.3526.35-3.12%271,557
Mar 11, 202626.6927.6626.6927.2027.201.42%190,133
Mar 10, 202627.6028.3326.7126.8226.82-1.90%312,077
Mar 9, 202625.9027.5925.0927.3427.341.79%572,580
Mar 6, 202627.5427.8526.4626.8626.86-5.26%732,052
Mar 5, 202629.3929.8127.3528.3528.35-4.67%535,529
Mar 4, 202630.7331.5329.2929.7429.740.03%447,988
Mar 3, 202629.7030.6829.1829.7329.73-3.66%605,551
Mar 2, 202629.5831.3628.9430.8630.861.18%564,808
Feb 27, 202629.5230.6428.7730.5030.501.50%373,217
Feb 26, 202631.4932.0029.2130.0530.05-3.06%577,251
Feb 25, 202628.6431.4628.0531.0031.008.73%1,277,989
Feb 24, 202627.8930.0127.2028.5128.514.24%653,986
Feb 23, 202628.4128.4126.9527.3527.35-3.83%431,329
Feb 20, 202628.4229.9528.0528.4428.44-0.87%453,543
Feb 19, 202628.6129.1428.1228.6928.69-1.17%361,066
Feb 18, 202629.1530.8328.8429.0329.03-1.29%513,665
Feb 17, 202628.9929.6928.7329.4129.411.34%214,348
Feb 13, 202628.6329.3128.0129.0229.022.26%642,947
Feb 12, 202629.0429.5127.8528.3828.38-1.25%369,560
Feb 11, 202629.1129.5128.5128.7428.74-1.30%412,727
Feb 10, 202629.4030.1929.0229.1229.12-1.99%326,679
Feb 9, 202629.7330.5929.3729.7129.71-0.90%552,386
Feb 6, 202630.1130.3029.2129.9829.982.04%369,795
Feb 5, 202630.4730.6728.4329.3829.38-4.49%712,529
Feb 4, 202631.1931.6030.1030.7630.76-0.42%628,904
Feb 3, 202630.6431.5029.7530.8930.892.97%1,296,856
Feb 2, 202626.4931.3025.8730.0030.0010.99%1,898,056
Jan 30, 202625.4027.5624.8427.0327.039.66%615,735
Jan 29, 202626.0026.7623.8424.6524.65-8.23%475,948
Jan 28, 202627.5027.7426.7926.8626.86-2.54%275,597