Skip to main content
MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
29.80
-0.19 (-0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MarineMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.9029.9329.2229.8029.80-0.63%149,026
Apr 27, 202629.5830.4929.5429.9929.990.91%276,497
Apr 24, 202630.4330.4328.6929.7229.720.34%258,881
Apr 23, 202629.4130.2626.8429.6229.621.13%434,944
Apr 22, 202630.2030.3628.5829.2929.29-2.14%519,087
Apr 21, 202630.7730.7829.5229.9329.93-2.03%258,275
Apr 20, 202630.5031.0430.1230.5530.550.03%286,075
Apr 17, 202629.5631.7129.3330.5430.546.19%542,930
Apr 16, 202628.5029.5927.8928.7628.761.41%266,319
Apr 15, 202628.8029.2028.3128.3628.36-2.78%182,610
Apr 14, 202627.9230.0427.7129.1729.174.81%327,889
Apr 13, 202626.7828.0826.7227.8327.832.58%225,421
Apr 10, 202628.1928.1927.0627.1327.13-2.72%172,751
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
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