Skip to main content
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
27.34
+0.48 (1.79%)
At close: Mar 9, 2026, 4:00 PM EDT
27.34
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.9027.5425.0927.53-2.49%491,191
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
Jan 27, 202627.6527.9327.2727.5627.56-1.43%189,732
Jan 26, 202628.2028.6827.6427.9627.96-0.75%206,575
Jan 23, 202628.5628.7928.0328.1728.17-1.54%177,536
Jan 22, 202628.8129.2728.3228.6128.61-0.14%320,040
Jan 21, 202627.0229.0226.9928.6528.657.38%307,184
Jan 20, 202627.4827.6526.3626.6826.68-7.43%304,096
Jan 16, 202628.8029.0528.5828.8228.82-0.38%169,287
Jan 15, 202628.4429.2828.2328.9328.931.94%287,325
Jan 14, 202627.5728.5127.2528.3828.383.96%268,202
Jan 13, 202627.9428.0327.2627.3027.30-1.02%334,036
Jan 12, 202627.2227.6726.7827.5827.58-0.68%401,828
Jan 9, 202627.7628.1926.4527.7727.770.80%365,085
Jan 8, 202625.4928.7025.4827.5527.554.40%366,967
Jan 7, 202626.5427.4926.3826.3926.39-0.08%304,210
Jan 6, 202624.2026.4824.2026.4126.417.45%342,265
Jan 5, 202624.0625.1023.9224.5824.582.08%184,949
Jan 2, 202624.4124.7223.6324.0824.08-0.62%233,046
Dec 31, 202524.4324.4924.0924.2324.23-0.45%198,090
Dec 30, 202524.3724.5624.1524.3424.34-0.12%205,369
Dec 29, 202524.4024.5224.1124.3724.37-0.41%182,119
Dec 26, 202524.8125.1224.0624.4724.47-1.29%208,346
Dec 24, 202524.7025.0124.3024.7924.791.18%107,833
Dec 23, 202525.4325.4924.2824.5024.50-0.73%424,217
Dec 22, 202524.6724.9224.3824.6824.68-0.20%193,679
Dec 19, 202524.7325.3624.5424.7324.730.08%518,420
Dec 18, 202524.8125.1324.4724.7124.711.31%207,996
Dec 17, 202524.6225.0924.1924.3924.39-0.81%299,448
Dec 16, 202525.1125.3224.4024.5924.59-2.03%202,289
Dec 15, 202525.2725.7224.9225.1025.10-0.36%232,336
Dec 12, 202525.9926.0325.0925.1925.19-2.78%186,060
Dec 11, 202526.1626.5425.6125.9125.91-0.50%221,817
Dec 10, 202525.3726.7525.0526.0426.042.76%276,306
Dec 9, 202524.9825.7424.8125.3425.34-0.35%323,135
Dec 8, 202524.2526.2024.2525.4325.436.76%423,587
Dec 5, 202523.9724.6723.7623.8223.82-0.79%225,782
Dec 4, 202523.7424.5023.3024.0124.011.48%291,981
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%153,309
Nov 26, 202524.5624.9724.0424.0824.08-2.47%364,620
Nov 25, 202523.5925.4323.5924.6924.695.69%352,261
Nov 24, 202523.3123.8022.7123.3623.360.39%366,194
Nov 21, 202521.6923.7221.4923.2723.278.59%296,549
Nov 20, 202522.6422.8021.4221.4321.43-4.24%311,099
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