HZO Historical Prices
MarineMax, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
52.89
Period low
21.42
Period change
+123.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 52.79 | 52.79 | 52.72 | 52.75 | +0.09% | 786,091 |
| Nov 6, 2026 | 52.69 | 52.77 | 52.69 | 52.70 | -0.06% | 681,954 |
| Nov 5, 2026 | 52.71 | 52.79 | 52.70 | 52.73 | +0.04% | 943,567 |
| Nov 4, 2026 | 52.85 | 52.89 | 52.70 | 52.71 | +0.11% | 1,742,673 |
| Nov 3, 2026 | 52.65 | 52.77 | 52.65 | 52.65 | -0.09% | 526,226 |
| Nov 2, 2026 | 52.68 | 52.84 | 52.64 | 52.70 | -0.11% | 701,324 |
| Oct 30, 2026 | 52.50 | 52.76 | 52.50 | 52.76 | +0.32% | 987,619 |
| Oct 29, 2026 | 52.54 | 52.59 | 52.47 | 52.59 | +0.17% | 351,166 |
| Oct 28, 2026 | 52.45 | 52.55 | 52.45 | 52.50 | +0.04% | 721,989 |
| Oct 27, 2026 | 52.57 | 52.57 | 52.41 | 52.48 | +0.06% | 723,491 |
| Oct 26, 2026 | 52.47 | 52.63 | 52.44 | 52.45 | -0.27% | 630,899 |
| Oct 23, 2026 | 52.44 | 52.59 | 52.40 | 52.59 | +0.40% | 838,389 |
| Oct 22, 2026 | 52.38 | 52.65 | 52.38 | 52.38 | -0.08% | 1,343,389 |
| Oct 21, 2026 | 52.35 | 52.44 | 52.34 | 52.42 | +0.11% | 441,507 |
| Oct 20, 2026 | 52.15 | 52.42 | 52.15 | 52.36 | +0.67% | 1,016,059 |
| Oct 19, 2026 | 52.44 | 52.44 | 51.98 | 52.01 | -0.69% | 917,603 |
| Oct 16, 2026 | 52.42 | 52.46 | 52.36 | 52.37 | +0.04% | 431,912 |
| Oct 15, 2026 | 52.34 | 52.40 | 52.34 | 52.35 | +0.02% | 570,491 |
| Oct 14, 2026 | 52.35 | 52.39 | 52.33 | 52.34 | -0.10% | 401,885 |
| Oct 13, 2026 | 52.39 | 52.42 | 52.34 | 52.39 | +0.11% | 877,057 |
| Oct 12, 2026 | 52.34 | 52.36 | 52.31 | 52.33 | -0.08% | 974,277 |
| Oct 9, 2026 | 52.44 | 52.46 | 52.35 | 52.37 | -0.11% | 1,398,590 |
| Oct 8, 2026 | 52.44 | 52.49 | 52.42 | 52.43 | -0.08% | 408,631 |
| Oct 7, 2026 | 52.38 | 52.49 | 52.37 | 52.47 | +0.15% | 547,080 |
| Oct 6, 2026 | 52.40 | 52.44 | 52.37 | 52.39 | +0.08% | 764,021 |
| Oct 5, 2026 | 52.27 | 52.43 | 52.24 | 52.35 | +0.00% | 1,023,709 |
| Oct 2, 2026 | 52.35 | 52.42 | 52.34 | 52.35 | +0.04% | 458,507 |
| Oct 1, 2026 | 52.29 | 52.38 | 52.24 | 52.33 | +0.06% | 937,517 |
| Sep 30, 2026 | 52.35 | 52.36 | 52.28 | 52.30 | +0.11% | 773,622 |
| Sep 29, 2026 | 52.40 | 52.41 | 52.24 | 52.24 | -0.25% | 584,063 |
| Sep 28, 2026 | 52.40 | 52.45 | 52.37 | 52.37 | -0.13% | 702,955 |
| Sep 25, 2026 | 52.44 | 52.46 | 52.40 | 52.44 | +0.06% | 586,145 |
| Sep 24, 2026 | 52.42 | 52.43 | 52.37 | 52.41 | -0.02% | 666,450 |
| Sep 23, 2026 | 52.41 | 52.45 | 52.40 | 52.42 | +0.02% | 477,530 |
| Sep 22, 2026 | 52.43 | 52.54 | 52.41 | 52.41 | +0.00% | 877,005 |
| Sep 21, 2026 | 52.50 | 52.50 | 52.38 | 52.41 | -0.29% | 495,949 |
| Sep 18, 2026 | 52.31 | 52.56 | 52.30 | 52.56 | +0.46% | 1,250,503 |
| Sep 17, 2026 | 52.48 | 52.48 | 52.23 | 52.32 | -0.04% | 576,392 |
| Sep 16, 2026 | 52.48 | 52.48 | 52.27 | 52.34 | -0.30% | 998,181 |
| Sep 15, 2026 | 52.21 | 52.50 | 52.21 | 52.50 | +0.56% | 970,395 |
| Sep 14, 2026 | 52.20 | 52.24 | 52.19 | 52.21 | +0.00% | 683,526 |
| Sep 11, 2026 | 52.25 | 52.27 | 52.20 | 52.21 | +0.08% | 757,904 |
| Sep 9, 2026 | 52.16 | 52.28 | 52.16 | 52.17 | +0.00% | 788,714 |
| Sep 8, 2026 | 52.19 | 52.24 | 52.14 | 52.17 | +0.02% | 1,162,385 |
| Sep 4, 2026 | 52.17 | 52.28 | 52.10 | 52.16 | +0.00% | 1,223,240 |
| Sep 3, 2026 | 52.15 | 52.21 | 52.10 | 52.16 | +0.10% | 1,119,068 |
| Sep 2, 2026 | 52.18 | 52.18 | 52.08 | 52.11 | -0.13% | 1,025,338 |
| Aug 31, 2026 | 52.15 | 52.21 | 52.12 | 52.18 | +0.00% | 770,010 |
| Aug 28, 2026 | 52.16 | 52.19 | 52.10 | 52.18 | -0.02% | 618,249 |
| Aug 27, 2026 | 52.18 | 52.20 | 52.13 | 52.19 | +0.15% | 330,519 |
| Aug 26, 2026 | 52.16 | 52.22 | 52.10 | 52.11 | -0.13% | 400,350 |
| Aug 25, 2026 | 52.25 | 52.25 | 52.12 | 52.18 | +0.10% | 304,847 |
| Aug 24, 2026 | 52.20 | 52.27 | 52.09 | 52.13 | -0.13% | 444,212 |
| Aug 21, 2026 | 52.29 | 52.34 | 52.16 | 52.20 | -0.10% | 428,455 |
| Aug 20, 2026 | 52.15 | 52.25 | 52.10 | 52.25 | +0.06% | 513,192 |
| Aug 19, 2026 | 52.30 | 52.30 | 52.12 | 52.22 | +0.08% | 720,469 |
| Aug 18, 2026 | 52.11 | 52.28 | 52.08 | 52.18 | -0.13% | 706,231 |
| Aug 17, 2026 | 52.06 | 52.25 | 52.04 | 52.25 | +0.44% | 778,494 |
| Aug 14, 2026 | 52.10 | 52.14 | 52.00 | 52.02 | -0.04% | 1,236,869 |
| Aug 13, 2026 | 52.20 | 52.25 | 52.00 | 52.04 | -0.17% | 763,079 |
| Aug 12, 2026 | 52.38 | 52.38 | 52.13 | 52.13 | -0.63% | 742,738 |
| Aug 11, 2026 | 52.01 | 52.46 | 52.00 | 52.46 | +0.65% | 2,137,493 |
| Aug 10, 2026 | 51.88 | 52.13 | 51.87 | 52.12 | +46.08% | 7,672,017 |
| Aug 7, 2026 | 35.25 | 35.84 | 35.03 | 35.68 | +1.57% | 206,512 |
| Aug 6, 2026 | 35.65 | 35.95 | 32.09 | 35.13 | -2.47% | 395,817 |
| Aug 5, 2026 | 36.39 | 37.16 | 35.90 | 36.02 | +0.11% | 382,319 |
| Aug 4, 2026 | 35.02 | 36.38 | 35.02 | 35.98 | +2.45% | 276,786 |
| Aug 3, 2026 | 34.76 | 35.38 | 34.45 | 35.12 | +1.89% | 221,031 |
| Jul 31, 2026 | 34.44 | 35.02 | 34.04 | 34.47 | -1.60% | 188,742 |
| Jul 30, 2026 | 34.62 | 35.17 | 33.85 | 35.03 | +3.15% | 182,109 |
| Jul 29, 2026 | 35.20 | 36.11 | 33.81 | 33.96 | -4.28% | 327,730 |
| Jul 28, 2026 | 36.51 | 36.69 | 35.10 | 35.48 | -2.12% | 331,193 |
| Jul 27, 2026 | 36.24 | 36.86 | 35.72 | 36.25 | -0.22% | 417,897 |
| Jul 24, 2026 | 33.23 | 36.63 | 32.40 | 36.33 | +8.22% | 764,493 |
| Jul 23, 2026 | 31.74 | 33.69 | 30.61 | 33.57 | +1.97% | 324,195 |
| Jul 22, 2026 | 33.17 | 33.65 | 32.75 | 32.92 | -0.93% | 247,888 |
| Jul 21, 2026 | 33.75 | 34.10 | 32.73 | 33.23 | -2.18% | 409,521 |
| Jul 20, 2026 | 34.70 | 34.88 | 33.66 | 33.97 | -1.59% | 252,288 |
| Jul 17, 2026 | 34.58 | 35.55 | 33.57 | 34.52 | -2.13% | 316,797 |
| Jul 16, 2026 | 34.52 | 36.13 | 34.52 | 35.27 | +1.41% | 276,094 |
| Jul 15, 2026 | 34.38 | 35.32 | 34.20 | 34.78 | +1.79% | 214,310 |
| Jul 14, 2026 | 34.75 | 34.88 | 33.93 | 34.17 | -0.20% | 121,132 |
| Jul 13, 2026 | 34.35 | 35.02 | 33.37 | 34.24 | -0.35% | 305,626 |
| Jul 10, 2026 | 35.00 | 35.02 | 33.98 | 34.36 | -1.24% | 194,821 |
| Jul 9, 2026 | 35.38 | 35.90 | 34.63 | 34.79 | -1.16% | 172,403 |
| Jul 8, 2026 | 35.55 | 35.64 | 34.63 | 35.20 | -1.10% | 169,983 |
| Jul 7, 2026 | 35.14 | 35.75 | 34.72 | 35.59 | +0.74% | 241,953 |
| Jul 6, 2026 | 34.86 | 35.37 | 34.37 | 35.33 | +2.47% | 228,432 |
| Jul 2, 2026 | 35.48 | 35.83 | 34.17 | 34.48 | -3.55% | 315,074 |
| Jul 1, 2026 | 35.94 | 36.86 | 35.43 | 35.75 | -2.38% | 193,488 |
| Jun 30, 2026 | 36.67 | 36.95 | 36.13 | 36.62 | -0.81% | 243,177 |
| Jun 29, 2026 | 37.79 | 37.79 | 36.32 | 36.92 | -2.17% | 250,888 |
| Jun 26, 2026 | 36.56 | 37.77 | 36.46 | 37.74 | +2.00% | 534,800 |
| Jun 25, 2026 | 37.25 | 38.14 | 36.31 | 37.00 | -0.22% | 300,704 |
| Jun 24, 2026 | 35.29 | 37.40 | 34.84 | 37.08 | +6.58% | 359,642 |
| Jun 23, 2026 | 34.35 | 34.96 | 34.16 | 34.79 | -0.11% | 263,126 |
| Jun 22, 2026 | 35.20 | 35.60 | 34.54 | 34.83 | -0.34% | 263,049 |
| Jun 18, 2026 | 33.53 | 34.95 | 33.00 | 34.95 | +5.59% | 679,830 |
| Jun 17, 2026 | 34.23 | 35.00 | 32.61 | 33.10 | -2.85% | 204,839 |
| Jun 16, 2026 | 34.42 | 35.10 | 33.86 | 34.07 | -0.64% | 223,593 |
| Jun 15, 2026 | 34.65 | 35.43 | 34.06 | 34.29 | +0.85% | 237,300 |
| Jun 12, 2026 | 33.94 | 35.08 | 33.53 | 34.00 | +1.13% | 252,518 |
| Jun 11, 2026 | 33.00 | 33.77 | 32.72 | 33.62 | +3.13% | 219,346 |
| Jun 10, 2026 | 33.54 | 33.95 | 32.59 | 32.60 | -3.18% | 212,215 |
| Jun 9, 2026 | 33.41 | 34.32 | 32.81 | 33.67 | +1.85% | 278,539 |
| Jun 8, 2026 | 33.57 | 33.95 | 33.06 | 33.06 | +0.06% | 209,511 |
| Jun 5, 2026 | 34.76 | 34.89 | 32.75 | 33.04 | -5.28% | 353,661 |
| Jun 4, 2026 | 35.15 | 35.46 | 34.41 | 34.88 | +0.61% | 231,486 |
| Jun 3, 2026 | 34.53 | 34.82 | 34.27 | 34.67 | -0.23% | 326,335 |
| Jun 2, 2026 | 34.75 | 34.91 | 34.19 | 34.75 | +0.00% | 198,872 |
| Jun 1, 2026 | 34.59 | 35.00 | 33.06 | 34.75 | +0.90% | 346,991 |
| May 29, 2026 | 34.64 | 35.09 | 34.20 | 34.44 | -2.05% | 263,209 |
| May 28, 2026 | 34.74 | 35.65 | 34.33 | 35.16 | +0.72% | 323,745 |
| May 27, 2026 | 34.95 | 35.82 | 34.59 | 34.91 | +0.75% | 438,509 |
| May 26, 2026 | 35.10 | 35.52 | 34.27 | 34.65 | -0.77% | 715,746 |
| May 22, 2026 | 34.10 | 36.25 | 34.10 | 34.92 | +2.11% | 431,495 |
| May 21, 2026 | 32.92 | 34.68 | 32.13 | 34.20 | +1.82% | 334,544 |
| May 20, 2026 | 31.62 | 33.63 | 31.12 | 33.59 | +6.33% | 440,760 |
| May 19, 2026 | 32.37 | 32.44 | 31.20 | 31.59 | -3.48% | 371,975 |
| May 18, 2026 | 32.68 | 32.85 | 32.01 | 32.73 | -0.88% | 372,869 |
| May 15, 2026 | 33.41 | 33.88 | 32.65 | 33.02 | -2.91% | 308,177 |
| May 14, 2026 | 33.96 | 34.61 | 33.53 | 34.01 | +1.98% | 313,474 |
| May 13, 2026 | 32.82 | 33.50 | 31.90 | 33.35 | +1.96% | 326,222 |
| May 12, 2026 | 33.03 | 33.03 | 31.67 | 32.71 | -1.74% | 280,494 |
| May 11, 2026 | 34.31 | 34.38 | 33.25 | 33.29 | -3.00% | 463,240 |
| May 8, 2026 | 33.15 | 34.43 | 32.21 | 34.32 | +4.44% | 799,581 |
| May 7, 2026 | 31.22 | 33.15 | 30.52 | 32.86 | +5.19% | 859,737 |
| May 6, 2026 | 30.49 | 31.53 | 30.29 | 31.24 | +5.04% | 344,612 |
| May 5, 2026 | 27.87 | 30.00 | 27.87 | 29.74 | +7.52% | 444,428 |
| May 4, 2026 | 29.20 | 29.28 | 27.50 | 27.66 | -6.81% | 283,862 |
| May 1, 2026 | 28.75 | 29.71 | 28.47 | 29.68 | +3.27% | 318,881 |
| Apr 30, 2026 | 28.49 | 28.95 | 28.25 | 28.74 | +0.52% | 367,578 |
| Apr 29, 2026 | 29.39 | 29.91 | 28.48 | 28.59 | -4.06% | 220,866 |
| Apr 28, 2026 | 29.90 | 29.93 | 29.22 | 29.80 | -0.63% | 149,026 |
| Apr 27, 2026 | 29.58 | 30.49 | 29.54 | 29.99 | +0.91% | 276,499 |
| Apr 24, 2026 | 30.43 | 30.43 | 28.69 | 29.72 | +0.34% | 315,758 |
| Apr 23, 2026 | 29.41 | 30.26 | 26.84 | 29.62 | +1.13% | 442,745 |
| Apr 22, 2026 | 30.20 | 30.36 | 28.58 | 29.29 | -2.14% | 519,137 |
| Apr 21, 2026 | 30.77 | 30.78 | 29.52 | 29.93 | -2.03% | 258,298 |
| Apr 20, 2026 | 30.50 | 31.04 | 30.12 | 30.55 | +0.03% | 286,532 |
| Apr 17, 2026 | 29.56 | 31.71 | 29.32 | 30.54 | +6.19% | 542,934 |
| Apr 16, 2026 | 28.50 | 29.59 | 27.89 | 28.76 | +1.41% | 266,339 |
| Apr 15, 2026 | 28.80 | 29.20 | 28.31 | 28.36 | -2.78% | 182,620 |
| Apr 14, 2026 | 27.92 | 30.04 | 27.71 | 29.17 | +4.81% | 328,071 |
| Apr 13, 2026 | 26.78 | 28.08 | 26.72 | 27.83 | +2.58% | 225,421 |
| Apr 10, 2026 | 28.19 | 28.19 | 27.06 | 27.13 | -2.72% | 172,752 |
| Apr 9, 2026 | 27.14 | 28.48 | 27.05 | 27.89 | +1.42% | 249,210 |
| Apr 8, 2026 | 28.86 | 29.44 | 27.39 | 27.50 | +0.15% | 367,787 |
| Apr 7, 2026 | 27.32 | 27.81 | 26.66 | 27.46 | +0.00% | 211,731 |
| Apr 6, 2026 | 27.19 | 27.80 | 27.02 | 27.46 | +1.07% | 170,150 |
| Apr 2, 2026 | 26.56 | 27.53 | 26.42 | 27.17 | -0.59% | 155,058 |
| Apr 1, 2026 | 27.23 | 27.94 | 27.05 | 27.33 | +1.00% | 221,301 |
| Mar 31, 2026 | 26.59 | 27.78 | 26.02 | 27.06 | +4.64% | 285,709 |
| Mar 30, 2026 | 26.08 | 26.85 | 25.61 | 25.86 | +0.27% | 427,816 |
| Mar 27, 2026 | 26.47 | 26.47 | 25.40 | 25.79 | -2.72% | 295,431 |
| Mar 26, 2026 | 25.56 | 26.52 | 25.25 | 26.51 | +2.36% | 416,264 |
| Mar 25, 2026 | 26.71 | 27.28 | 25.76 | 25.90 | -1.56% | 230,169 |
| Mar 24, 2026 | 25.97 | 26.77 | 25.97 | 26.31 | +0.00% | 226,138 |
| Mar 23, 2026 | 25.69 | 27.44 | 25.69 | 26.31 | +6.48% | 402,562 |
| Mar 20, 2026 | 25.24 | 25.43 | 24.22 | 24.71 | -1.44% | 1,163,322 |
| Mar 19, 2026 | 25.63 | 26.25 | 24.94 | 25.07 | -1.76% | 360,106 |
| Mar 18, 2026 | 25.89 | 26.25 | 25.52 | 25.52 | -2.11% | 381,801 |
| Mar 17, 2026 | 25.65 | 26.40 | 25.54 | 26.07 | +2.52% | 280,041 |
| Mar 16, 2026 | 26.03 | 26.45 | 25.36 | 25.43 | +0.04% | 443,035 |
| Mar 13, 2026 | 26.74 | 26.92 | 25.32 | 25.42 | -3.53% | 279,609 |
| Mar 12, 2026 | 26.66 | 27.20 | 26.16 | 26.35 | -3.12% | 271,557 |
| Mar 11, 2026 | 26.69 | 27.66 | 26.69 | 27.20 | +1.42% | 190,134 |
| Mar 10, 2026 | 27.60 | 28.32 | 26.71 | 26.82 | -1.90% | 312,078 |
| Mar 9, 2026 | 25.90 | 27.59 | 25.09 | 27.34 | +1.79% | 572,581 |
| Mar 6, 2026 | 27.54 | 27.84 | 26.46 | 26.86 | -5.26% | 732,052 |
| Mar 5, 2026 | 29.39 | 29.81 | 27.34 | 28.35 | -4.67% | 535,530 |
| Mar 4, 2026 | 30.73 | 31.53 | 29.29 | 29.74 | +0.03% | 447,989 |
| Mar 3, 2026 | 29.70 | 30.68 | 29.18 | 29.73 | -3.66% | 605,587 |
| Mar 2, 2026 | 29.58 | 31.36 | 28.94 | 30.86 | +1.18% | 564,809 |
| Feb 27, 2026 | 29.52 | 30.64 | 28.77 | 30.50 | +1.50% | 373,272 |
| Feb 26, 2026 | 31.49 | 32.00 | 29.21 | 30.05 | -3.06% | 577,589 |
| Feb 25, 2026 | 28.64 | 31.46 | 28.05 | 31.00 | +8.73% | 1,281,208 |
| Feb 24, 2026 | 27.89 | 30.01 | 27.20 | 28.51 | +4.24% | 653,986 |
| Feb 23, 2026 | 28.41 | 28.41 | 26.95 | 27.35 | -3.83% | 431,329 |
| Feb 20, 2026 | 28.42 | 29.95 | 28.05 | 28.44 | -0.87% | 453,547 |
| Feb 19, 2026 | 28.61 | 29.14 | 28.12 | 28.69 | -1.17% | 361,066 |
| Feb 18, 2026 | 29.15 | 30.83 | 28.84 | 29.03 | -1.29% | 513,665 |
| Feb 17, 2026 | 28.99 | 29.68 | 28.73 | 29.41 | +1.34% | 214,353 |
| Feb 13, 2026 | 28.63 | 29.30 | 28.01 | 29.02 | +2.26% | 642,947 |
| Feb 12, 2026 | 29.04 | 29.51 | 27.85 | 28.38 | -1.25% | 369,560 |
| Feb 11, 2026 | 29.11 | 29.51 | 28.51 | 28.74 | -1.30% | 412,730 |
| Feb 10, 2026 | 29.40 | 30.19 | 29.02 | 29.12 | -1.99% | 326,679 |
| Feb 9, 2026 | 29.73 | 30.59 | 29.37 | 29.71 | -0.90% | 552,422 |
| Feb 6, 2026 | 30.11 | 30.30 | 29.21 | 29.98 | +2.04% | 369,795 |
| Feb 5, 2026 | 30.47 | 30.67 | 28.43 | 29.38 | -4.49% | 712,549 |
| Feb 4, 2026 | 31.19 | 31.60 | 30.10 | 30.76 | -0.42% | 628,911 |
| Feb 3, 2026 | 30.64 | 31.50 | 29.75 | 30.89 | +2.97% | 1,300,032 |
| Feb 2, 2026 | 26.49 | 31.30 | 25.87 | 30.00 | +10.99% | 1,946,576 |
| Jan 30, 2026 | 25.40 | 27.56 | 24.84 | 27.03 | +9.66% | 618,139 |
| Jan 29, 2026 | 26.00 | 26.75 | 23.84 | 24.65 | -8.23% | 476,534 |
| Jan 28, 2026 | 27.50 | 27.74 | 26.79 | 26.86 | -2.54% | 275,918 |
| Jan 27, 2026 | 27.65 | 27.93 | 27.27 | 27.56 | -1.43% | 189,732 |
| Jan 26, 2026 | 28.20 | 28.68 | 27.64 | 27.96 | -0.75% | 206,575 |
| Jan 23, 2026 | 28.56 | 28.79 | 28.03 | 28.17 | -1.54% | 177,597 |
| Jan 22, 2026 | 28.81 | 29.27 | 28.32 | 28.61 | -0.14% | 320,042 |
| Jan 21, 2026 | 27.02 | 29.02 | 26.99 | 28.65 | +7.38% | 307,184 |
| Jan 20, 2026 | 27.48 | 27.65 | 26.36 | 26.68 | -7.43% | 304,097 |
| Jan 16, 2026 | 28.80 | 29.05 | 28.57 | 28.82 | -0.38% | 177,748 |
| Jan 15, 2026 | 28.44 | 29.28 | 28.23 | 28.93 | +1.94% | 287,425 |
| Jan 14, 2026 | 27.57 | 28.51 | 27.25 | 28.38 | +3.96% | 268,202 |
| Jan 13, 2026 | 27.94 | 28.03 | 27.26 | 27.30 | -1.02% | 334,036 |
| Jan 12, 2026 | 27.22 | 27.67 | 26.78 | 27.58 | -0.68% | 401,828 |
| Jan 9, 2026 | 27.76 | 28.19 | 26.45 | 27.77 | +0.80% | 365,086 |
| Jan 8, 2026 | 25.49 | 28.70 | 25.48 | 27.55 | +4.40% | 366,988 |
| Jan 7, 2026 | 26.54 | 27.49 | 26.38 | 26.39 | -0.08% | 304,214 |
| Jan 6, 2026 | 24.20 | 26.48 | 24.20 | 26.41 | +7.45% | 342,265 |
| Jan 5, 2026 | 24.06 | 25.10 | 23.92 | 24.58 | +2.08% | 184,949 |
| Jan 2, 2026 | 24.41 | 24.72 | 23.63 | 24.08 | -0.62% | 233,046 |
| Dec 31, 2025 | 24.43 | 24.49 | 24.09 | 24.23 | -0.45% | 198,090 |
| Dec 30, 2025 | 24.37 | 24.56 | 24.15 | 24.34 | -0.12% | 205,369 |
| Dec 29, 2025 | 24.40 | 24.52 | 24.11 | 24.37 | -0.41% | 182,128 |
| Dec 26, 2025 | 24.81 | 25.12 | 24.06 | 24.47 | -1.29% | 233,340 |
| Dec 24, 2025 | 24.70 | 25.01 | 24.30 | 24.79 | +1.18% | 107,834 |
| Dec 23, 2025 | 25.43 | 25.49 | 24.28 | 24.50 | -0.73% | 424,217 |
| Dec 22, 2025 | 24.67 | 24.92 | 24.38 | 24.68 | -0.20% | 193,787 |
| Dec 19, 2025 | 24.73 | 25.36 | 24.54 | 24.73 | +0.08% | 521,579 |
| Dec 18, 2025 | 24.81 | 25.13 | 24.47 | 24.71 | +1.31% | 207,996 |
| Dec 17, 2025 | 24.62 | 25.09 | 24.19 | 24.39 | -0.81% | 299,448 |
| Dec 16, 2025 | 25.11 | 25.32 | 24.40 | 24.59 | -2.03% | 202,289 |
| Dec 15, 2025 | 25.27 | 25.72 | 24.92 | 25.10 | -0.36% | 232,336 |
| Dec 12, 2025 | 25.99 | 26.03 | 25.09 | 25.19 | -2.78% | 186,060 |
| Dec 11, 2025 | 26.16 | 26.54 | 25.61 | 25.91 | -0.50% | 221,817 |
| Dec 10, 2025 | 25.37 | 26.75 | 25.05 | 26.04 | +2.76% | 276,306 |
| Dec 9, 2025 | 24.98 | 25.73 | 24.81 | 25.34 | -0.35% | 323,135 |
| Dec 8, 2025 | 24.25 | 26.20 | 24.25 | 25.43 | +6.76% | 423,587 |
| Dec 5, 2025 | 23.97 | 24.67 | 23.76 | 23.82 | -0.79% | 225,782 |
| Dec 4, 2025 | 23.74 | 24.50 | 23.30 | 24.01 | +1.48% | 291,981 |
| Dec 3, 2025 | 23.72 | 24.43 | 23.62 | 23.66 | +0.72% | 440,566 |
| Dec 2, 2025 | 22.93 | 23.59 | 22.49 | 23.49 | +3.12% | 346,563 |
| Dec 1, 2025 | 23.00 | 23.71 | 22.74 | 22.78 | -2.57% | 319,352 |
| Nov 28, 2025 | 23.96 | 24.53 | 23.26 | 23.38 | -2.91% | 153,309 |
| Nov 26, 2025 | 24.56 | 24.97 | 24.04 | 24.08 | -2.47% | 364,620 |
| Nov 25, 2025 | 23.59 | 25.43 | 23.59 | 24.69 | +5.69% | 352,261 |
| Nov 24, 2025 | 23.31 | 23.80 | 22.70 | 23.36 | +0.39% | 366,194 |
| Nov 21, 2025 | 21.69 | 23.72 | 21.49 | 23.27 | +8.59% | 296,549 |
| Nov 20, 2025 | 22.64 | 22.80 | 21.42 | 21.43 | -4.24% | 311,099 |
| Nov 19, 2025 | 22.89 | 23.10 | 22.26 | 22.38 | -1.10% | 352,900 |
| Nov 18, 2025 | 22.09 | 22.90 | 21.82 | 22.63 | +1.98% | 435,732 |
| Nov 17, 2025 | 23.25 | 23.79 | 22.19 | 22.19 | -4.52% | 384,720 |
| Nov 14, 2025 | 21.96 | 23.32 | 21.83 | 23.24 | +3.01% | 424,512 |
| Nov 13, 2025 | 23.16 | 24.79 | 21.70 | 22.56 | -3.92% | 1,051,838 |
| Nov 12, 2025 | 23.65 | 24.37 | 23.27 | 23.48 | -0.21% | 516,743 |
| Nov 11, 2025 | 23.74 | 24.11 | 23.50 | 23.53 | -0.38% | 220,419 |
| Nov 10, 2025 | 24.06 | 24.09 | 23.25 | 23.62 | -0.63% | 326,814 |
Daily open, high, low, close and volume for MarineMax, Inc. (HZO). Showing 249 trading days. Unadjusted prices.