MarineMax, Inc. HZO
NYSE · United States · Retail Trade
$52.35+0.05 (+0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52.33 | +0.05% | $52.29 | $52.33 | $52.24 | 496.53K |
| 2026-09-30 | $52.30 | +0.11% | $52.35 | $52.36 | $52.28 | 773.60K |
| 2026-09-29 | $52.24 | -0.25% | $52.40 | $52.41 | $52.24 | 584.10K |
| 2026-09-28 | $52.37 | -0.13% | $52.40 | $52.45 | $52.37 | 703.00K |
| 2026-09-25 | $52.44 | +0.06% | $52.44 | $52.46 | $52.40 | 586.10K |
| 2026-09-24 | $52.41 | -0.02% | $52.42 | $52.43 | $52.37 | 666.40K |
| 2026-09-23 | $52.42 | +0.02% | $52.41 | $52.45 | $52.40 | 477.50K |
| 2026-09-22 | $52.41 | 0.00% | $52.43 | $52.54 | $52.41 | 876.60K |
| 2026-09-21 | $52.41 | -0.29% | $52.50 | $52.50 | $52.38 | 495.90K |
| 2026-09-18 | $52.56 | +0.46% | $52.31 | $52.56 | $52.30 | 1.25M |
| 2026-09-17 | $52.32 | -0.04% | $52.48 | $52.48 | $52.23 | 576.40K |
| 2026-09-16 | $52.34 | -0.30% | $52.48 | $52.48 | $52.27 | 998.20K |
| 2026-09-15 | $52.50 | +0.56% | $52.21 | $52.50 | $52.21 | 970.00K |
| 2026-09-14 | $52.21 | 0.00% | $52.20 | $52.24 | $52.19 | 683.50K |
| 2026-09-11 | $52.21 | +0.02% | $52.25 | $52.27 | $52.20 | 757.90K |
| 2026-09-10 | $52.20 | +0.06% | $52.18 | $52.25 | $52.16 | 869.30K |
| 2026-09-09 | $52.17 | 0.00% | $52.16 | $52.28 | $52.16 | 788.70K |
| 2026-09-08 | $52.17 | +0.02% | $52.19 | $52.24 | $52.14 | 1.16M |
| 2026-09-04 | $52.16 | 0.00% | $52.17 | $52.28 | $52.10 | 1.22M |
| 2026-09-03 | $52.16 | +0.10% | $52.15 | $52.21 | $52.10 | 1.12M |
| 2026-09-02 | $52.11 | -0.02% | $52.18 | $52.18 | $52.08 | 1.03M |
| 2026-09-01 | $52.12 | -0.11% | $52.15 | $52.19 | $52.11 | 596.00K |
| 2026-08-31 | $52.18 | 0.00% | $52.15 | $52.21 | $52.12 | 770.00K |
| 2026-08-28 | $52.18 | -0.02% | $52.16 | $52.19 | $52.10 | 618.20K |
| 2026-08-27 | $52.19 | +0.15% | $52.18 | $52.20 | $52.13 | 330.50K |
| 2026-08-26 | $52.11 | -0.13% | $52.16 | $52.22 | $52.10 | 400.30K |
| 2026-08-25 | $52.18 | +0.10% | $52.25 | $52.25 | $52.12 | 304.80K |
| 2026-08-24 | $52.13 | -0.13% | $52.20 | $52.27 | $52.09 | 444.20K |
| 2026-08-21 | $52.20 | -0.10% | $52.29 | $52.34 | $52.16 | 428.50K |
| 2026-08-20 | $52.25 | +0.06% | $52.15 | $52.25 | $52.10 | 513.20K |
| 2026-08-19 | $52.22 | +0.08% | $52.30 | $52.30 | $52.12 | 720.50K |
| 2026-08-18 | $52.18 | -0.13% | $52.11 | $52.28 | $52.08 | 706.20K |
| 2026-08-17 | $52.25 | +0.44% | $52.06 | $52.25 | $52.04 | 778.50K |
| 2026-08-14 | $52.02 | -0.04% | $52.10 | $52.14 | $52.00 | 1.24M |
| 2026-08-13 | $52.04 | -0.17% | $52.20 | $52.25 | $52.00 | 763.10K |
| 2026-08-12 | $52.13 | -0.63% | $52.38 | $52.38 | $52.13 | 742.70K |
| 2026-08-11 | $52.46 | +0.65% | $52.01 | $52.46 | $52.00 | 2.14M |
| 2026-08-10 | $52.12 | +46.08% | $51.89 | $52.13 | $51.87 | 7.67M |
| 2026-08-07 | $35.68 | +1.57% | $35.25 | $35.85 | $35.03 | 206.50K |
| 2026-08-06 | $35.13 | -2.47% | $35.65 | $35.96 | $32.09 | 395.80K |
| 2026-08-05 | $36.02 | +0.11% | $36.39 | $37.16 | $35.90 | 382.40K |
| 2026-08-04 | $35.98 | +2.45% | $35.02 | $36.38 | $35.02 | 276.80K |
| 2026-08-03 | $35.12 | +1.89% | $34.76 | $35.38 | $34.45 | 221.00K |
| 2026-07-31 | $34.47 | -1.60% | $34.44 | $35.02 | $34.04 | 188.70K |
| 2026-07-30 | $35.03 | +3.15% | $34.62 | $35.17 | $33.85 | 182.10K |
| 2026-07-29 | $33.96 | -4.28% | $35.20 | $36.11 | $33.81 | 327.70K |
| 2026-07-28 | $35.48 | -2.12% | $36.51 | $36.69 | $35.10 | 331.70K |
| 2026-07-27 | $36.25 | -0.22% | $36.24 | $36.86 | $35.72 | 417.90K |
| 2026-07-24 | $36.33 | +8.22% | $33.23 | $36.63 | $32.40 | 764.50K |
| 2026-07-23 | $33.57 | +1.97% | $31.74 | $33.69 | $30.62 | 324.10K |
| 2026-07-22 | $32.92 | -0.93% | $33.17 | $33.65 | $32.75 | 247.90K |
| 2026-07-21 | $33.23 | -2.18% | $33.75 | $34.10 | $32.73 | 409.50K |
| 2026-07-20 | $33.97 | -1.59% | $34.70 | $34.88 | $33.66 | 252.30K |
| 2026-07-17 | $34.52 | -2.13% | $34.58 | $35.55 | $33.57 | 316.80K |
| 2026-07-16 | $35.27 | +1.41% | $34.52 | $36.13 | $34.52 | 276.10K |
| 2026-07-15 | $34.78 | +1.79% | $34.38 | $35.32 | $34.21 | 214.30K |
| 2026-07-14 | $34.17 | -0.20% | $34.75 | $34.89 | $33.93 | 121.10K |
| 2026-07-13 | $34.24 | -0.35% | $34.35 | $35.02 | $33.37 | 305.60K |
| 2026-07-10 | $34.36 | -1.24% | $35.00 | $35.02 | $33.98 | 194.80K |
| 2026-07-09 | $34.79 | -1.16% | $35.38 | $35.90 | $34.63 | 172.40K |
| 2026-07-08 | $35.20 | -1.10% | $35.55 | $35.64 | $34.63 | 170.00K |
| 2026-07-07 | $35.59 | +0.74% | $35.14 | $35.75 | $34.72 | 241.90K |
| 2026-07-06 | $35.33 | +2.47% | $34.86 | $35.37 | $34.37 | 228.40K |
| 2026-07-02 | $34.48 | -3.55% | $35.48 | $35.83 | $34.17 | 314.60K |
| 2026-07-01 | $35.75 | -2.38% | $35.94 | $36.86 | $35.43 | 193.50K |
| 2026-06-30 | $36.62 | -0.81% | $36.67 | $36.96 | $36.13 | 243.20K |
| 2026-06-29 | $36.92 | -2.17% | $37.79 | $37.79 | $36.32 | 250.90K |
| 2026-06-26 | $37.74 | +2.00% | $36.56 | $37.77 | $36.46 | 534.70K |
| 2026-06-25 | $37.00 | -0.22% | $37.25 | $38.14 | $36.31 | 300.70K |
| 2026-06-24 | $37.08 | +6.58% | $35.29 | $37.40 | $34.84 | 359.60K |
| 2026-06-23 | $34.79 | -0.11% | $34.35 | $34.96 | $34.16 | 263.10K |
| 2026-06-22 | $34.83 | -0.34% | $35.20 | $35.60 | $34.54 | 263.00K |
| 2026-06-18 | $34.95 | +5.59% | $33.53 | $34.95 | $33.00 | 679.80K |
| 2026-06-17 | $33.10 | -2.85% | $34.23 | $35.00 | $32.61 | 204.80K |
| 2026-06-16 | $34.07 | -0.64% | $34.42 | $35.10 | $33.86 | 223.60K |
| 2026-06-15 | $34.29 | +0.85% | $34.65 | $35.43 | $34.07 | 237.30K |
| 2026-06-12 | $34.00 | +1.13% | $33.94 | $35.08 | $33.53 | 252.50K |
| 2026-06-11 | $33.62 | +3.13% | $33.00 | $33.78 | $32.72 | 219.30K |
| 2026-06-10 | $32.60 | -3.18% | $33.54 | $33.95 | $32.59 | 212.20K |
| 2026-06-09 | $33.67 | +1.85% | $33.41 | $34.32 | $32.81 | 278.30K |
| 2026-06-08 | $33.06 | +0.06% | $33.57 | $33.96 | $33.06 | 209.50K |
| 2026-06-05 | $33.04 | -5.28% | $34.76 | $34.89 | $32.75 | 353.70K |
| 2026-06-04 | $34.88 | +0.61% | $35.15 | $35.46 | $34.41 | 231.40K |
| 2026-06-03 | $34.67 | -0.23% | $34.53 | $34.82 | $34.27 | 326.30K |
| 2026-06-02 | $34.75 | 0.00% | $34.75 | $34.91 | $34.19 | 198.90K |
| 2026-06-01 | $34.75 | +0.90% | $34.59 | $35.00 | $33.06 | 346.80K |
| 2026-05-29 | $34.44 | -2.05% | $34.64 | $35.09 | $34.20 | 263.20K |
| 2026-05-28 | $35.16 | +0.72% | $34.74 | $35.65 | $34.33 | 323.70K |
| 2026-05-27 | $34.91 | +0.75% | $34.95 | $35.82 | $34.59 | 438.50K |
| 2026-05-26 | $34.65 | -0.77% | $35.10 | $35.52 | $34.27 | 715.70K |