MarineMax Inc. (HZO)
NYSE: HZO
· Real-Time Price · USD
25.41
-0.40 (-1.55%)
At close: Sep 10, 2025, 3:59 PM
25.39
-0.06%
After-hours: Sep 10, 2025, 06:08 PM EDT
HZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.65 | 26.05 | 24.71 | 25.39 | n/a | -1.63% | 275,203 |
| Sep 9, 2025 | 26.32 | 26.75 | 25.67 | 25.81 | 25.81 | -2.20% | 233,100 |
| Sep 8, 2025 | 26.48 | 26.71 | 25.69 | 26.39 | 26.39 | -0.26% | 231,849 |
| Sep 5, 2025 | 26.24 | 27.00 | 26.24 | 26.46 | 26.46 | 1.34% | 256,400 |
| Sep 4, 2025 | 25.18 | 26.17 | 25.11 | 26.11 | 26.11 | 4.23% | 174,500 |
| Sep 3, 2025 | 25.07 | 25.63 | 24.89 | 25.05 | 25.05 | -2.00% | 268,800 |
| Sep 2, 2025 | 25.80 | 26.13 | 25.35 | 25.56 | 25.56 | -3.00% | 271,025 |
| Aug 29, 2025 | 27.57 | 27.57 | 26.31 | 26.35 | 26.35 | -3.16% | 242,749 |
| Aug 28, 2025 | 27.84 | 27.84 | 26.53 | 27.21 | 27.21 | -2.61% | 466,114 |
| Aug 27, 2025 | 27.27 | 28.05 | 27.27 | 27.94 | 27.94 | 1.42% | 258,700 |
| Aug 26, 2025 | 27.72 | 28.03 | 27.26 | 27.55 | 27.55 | -0.79% | 219,100 |
| Aug 25, 2025 | 27.89 | 28.21 | 26.74 | 27.77 | 27.77 | -1.07% | 351,900 |
| Aug 22, 2025 | 26.10 | 28.35 | 25.88 | 28.07 | 28.07 | 9.73% | 466,300 |
| Aug 21, 2025 | 25.71 | 25.99 | 24.87 | 25.58 | 25.58 | -1.35% | 227,100 |
| Aug 20, 2025 | 26.06 | 26.52 | 25.81 | 25.93 | 25.93 | -0.46% | 258,934 |
| Aug 19, 2025 | 25.93 | 26.45 | 25.50 | 26.05 | 26.05 | 1.24% | 237,107 |
| Aug 18, 2025 | 25.46 | 26.02 | 25.34 | 25.73 | 25.73 | 1.42% | 231,127 |
| Aug 15, 2025 | 26.10 | 26.10 | 25.24 | 25.37 | 25.37 | -1.55% | 292,800 |
| Aug 14, 2025 | 25.34 | 25.95 | 25.12 | 25.77 | 25.77 | -1.11% | 244,600 |
| Aug 13, 2025 | 24.93 | 26.35 | 24.73 | 26.06 | 26.06 | 4.83% | 323,111 |