MarineMax Inc. (HZO)
NYSE: HZO
· Real-Time Price · USD
28.13
2.25 (8.69%)
At close: Oct 03, 2025, 3:59 PM
28.14
0.04%
After-hours: Oct 03, 2025, 05:29 PM EDT
HZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.20 | 28.23 | 26.08 | 28.14 | 28.14 | 8.73% | 622,430 |
| Oct 2, 2025 | 25.93 | 26.30 | 25.41 | 25.88 | 25.88 | 0.15% | 252,700 |
| Oct 1, 2025 | 25.21 | 26.07 | 25.20 | 25.84 | 25.84 | 2.01% | 378,321 |
| Sep 30, 2025 | 25.75 | 25.95 | 24.84 | 25.33 | 25.33 | -2.50% | 238,000 |
| Sep 29, 2025 | 26.37 | 26.37 | 25.53 | 25.98 | 25.98 | -0.88% | 546,418 |
| Sep 26, 2025 | 25.64 | 26.36 | 25.64 | 26.21 | 26.21 | 1.75% | 324,600 |
| Sep 25, 2025 | 25.70 | 26.14 | 25.21 | 25.76 | 25.76 | -0.92% | 363,200 |
| Sep 24, 2025 | 25.75 | 27.07 | 25.74 | 26.00 | 26.00 | 1.17% | 439,905 |
| Sep 23, 2025 | 25.96 | 27.01 | 25.60 | 25.70 | 25.70 | -0.12% | 399,300 |
| Sep 22, 2025 | 25.21 | 26.11 | 24.99 | 25.73 | 25.73 | 1.86% | 725,320 |
| Sep 19, 2025 | 25.92 | 25.97 | 25.01 | 25.26 | 25.26 | -2.77% | 1,073,473 |
| Sep 18, 2025 | 26.23 | 26.34 | 25.79 | 25.98 | 25.98 | 1.13% | 244,300 |
| Sep 17, 2025 | 26.49 | 27.73 | 25.69 | 25.69 | 25.69 | -2.13% | 528,719 |
| Sep 16, 2025 | 26.18 | 26.52 | 25.87 | 26.25 | 26.25 | 0.31% | 307,100 |
| Sep 15, 2025 | 26.05 | 26.33 | 25.55 | 26.17 | 26.17 | 0.96% | 232,732 |
| Sep 12, 2025 | 26.41 | 26.84 | 25.86 | 25.92 | 25.92 | -2.88% | 289,202 |
| Sep 11, 2025 | 25.51 | 26.80 | 25.37 | 26.69 | 26.69 | 5.12% | 355,549 |
| Sep 10, 2025 | 25.65 | 26.05 | 24.71 | 25.39 | 25.39 | -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 |
Page 1 of 136