NYSE : HZO
MarineMax, Inc. — Price history
Consumer Discretionary · Specialty Retail · United States
Last price 52.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MarineMax, Inc. (HZO) closed at 52.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 52.68 | 52.85 | 52.64 | 52.7 | 701,323 | -0.11% |
| 2026-10-30 | 52.5 | 52.76 | 52.5 | 52.76 | 987,619 | +0.32% |
| 2026-10-29 | 52.54 | 52.59 | 52.47 | 52.59 | 351,166 | +0.17% |
| 2026-10-28 | 52.45 | 52.555 | 52.45 | 52.5 | 721,989 | +0.04% |
| 2026-10-27 | 52.57 | 52.57 | 52.41 | 52.48 | 723,491 | +0.06% |
| 2026-10-26 | 52.47 | 52.63 | 52.435 | 52.45 | 630,899 | -0.27% |
| 2026-10-23 | 52.44 | 52.59 | 52.4 | 52.59 | 838,389 | +0.40% |
| 2026-10-22 | 52.38 | 52.65 | 52.38 | 52.38 | 1,343,388 | -0.08% |
| 2026-10-21 | 52.35 | 52.44 | 52.34 | 52.42 | 441,507 | +0.11% |
| 2026-10-20 | 52.15 | 52.42 | 52.15 | 52.36 | 1,016,059 | +0.67% |
| 2026-10-19 | 52.44 | 52.44 | 51.98 | 52.01 | 917,602 | -0.69% |
| 2026-10-16 | 52.42 | 52.46 | 52.36 | 52.37 | 428,368 | +0.04% |
| 2026-10-15 | 52.34 | 52.4 | 52.34 | 52.35 | 532,087 | +0.02% |
| 2026-10-14 | 52.35 | 52.39 | 52.33 | 52.34 | 401,884 | -0.10% |
| 2026-10-13 | 52.39 | 52.425 | 52.335 | 52.39 | 877,057 | +0.11% |
| 2026-10-12 | 52.34 | 52.36 | 52.31 | 52.33 | 974,265 | -0.08% |
| 2026-10-09 | 52.44 | 52.46 | 52.35 | 52.37 | 1,398,577 | -0.11% |
| 2026-10-08 | 52.44 | 52.49 | 52.42 | 52.43 | 408,612 | -0.08% |
| 2026-10-07 | 52.38 | 52.49 | 52.37 | 52.47 | 547,076 | +0.15% |
| 2026-10-06 | 52.4 | 52.44 | 52.37 | 52.39 | 763,048 | +0.08% |
| 2026-10-05 | 52.27 | 52.43 | 52.24 | 52.35 | 1,023,696 | +0.00% |
| 2026-10-02 | 52.35 | 52.42 | 52.34 | 52.35 | 456,877 | +0.04% |
| 2026-10-01 | 52.29 | 52.38 | 52.24 | 52.33 | 937,432 | +0.06% |
| 2026-09-30 | 52.35 | 52.36 | 52.28 | 52.3 | 773,619 | +0.11% |
| 2026-09-29 | 52.4 | 52.41 | 52.24 | 52.24 | 580,874 | -0.25% |
| 2026-09-28 | 52.4 | 52.445 | 52.37 | 52.37 | 702,941 | -0.13% |
| 2026-09-25 | 52.44 | 52.46 | 52.4 | 52.44 | 586,139 | +0.06% |
| 2026-09-24 | 52.42 | 52.43 | 52.365 | 52.41 | 666,145 | -0.02% |
| 2026-09-23 | 52.41 | 52.45 | 52.4 | 52.42 | 477,524 | +0.02% |
| 2026-09-22 | 52.43 | 52.54 | 52.41 | 52.41 | 876,629 | +0.00% |
| 2026-09-21 | 52.5 | 52.5 | 52.375 | 52.41 | 495,943 | -0.29% |
| 2026-09-18 | 52.31 | 52.56 | 52.295 | 52.56 | 1,250,041 | +0.46% |
| 2026-09-17 | 52.48 | 52.48 | 52.23 | 52.32 | 574,791 | -0.04% |
| 2026-09-16 | 52.48 | 52.48 | 52.27 | 52.34 | 998,176 | -0.30% |
| 2026-09-15 | 52.21 | 52.5 | 52.21 | 52.5 | 970,039 | +0.56% |
| 2026-09-14 | 52.2 | 52.24 | 52.19 | 52.21 | 683,081 | +0.00% |
| 2026-09-11 | 52.25 | 52.265 | 52.2 | 52.21 | 730,981 | +0.02% |
| 2026-09-10 | 52.18 | 52.25 | 52.16 | 52.2 | 868,662 | +0.06% |
| 2026-09-09 | 52.16 | 52.28 | 52.16 | 52.17 | 788,709 | +0.00% |
| 2026-09-08 | 52.19 | 52.24 | 52.14 | 52.17 | 1,162,211 | +0.02% |
| 2026-09-04 | 52.17 | 52.28 | 52.1 | 52.16 | 1,223,195 | +0.00% |
| 2026-09-03 | 52.15 | 52.21 | 52.1 | 52.16 | 1,118,496 | +0.10% |
| 2026-09-02 | 52.18 | 52.18 | 52.08 | 52.11 | 1,001,577 | -0.02% |
| 2026-09-01 | 52.15 | 52.19 | 52.11 | 52.12 | 594,448 | -0.11% |
| 2026-08-31 | 52.15 | 52.21 | 52.12 | 52.18 | 764,546 | +0.00% |
| 2026-08-28 | 52.16 | 52.19 | 52.1 | 52.18 | 617,258 | -0.02% |
| 2026-08-27 | 52.18 | 52.2 | 52.13 | 52.19 | 330,461 | +0.15% |
| 2026-08-26 | 52.16 | 52.22 | 52.1 | 52.11 | 400,318 | -0.13% |
| 2026-08-25 | 52.25 | 52.25 | 52.12 | 52.18 | 303,284 | +0.10% |
| 2026-08-24 | 52.2 | 52.27 | 52.09 | 52.13 | 444,207 | -0.13% |
| 2026-08-21 | 52.29 | 52.34 | 52.16 | 52.2 | 428,451 | -0.10% |
| 2026-08-20 | 52.15 | 52.25 | 52.1 | 52.25 | 513,190 | +0.06% |
| 2026-08-19 | 52.3 | 52.3 | 52.12 | 52.22 | 719,993 | +0.08% |
| 2026-08-18 | 52.11 | 52.28 | 52.08 | 52.18 | 706,023 | -0.13% |
| 2026-08-17 | 52.06 | 52.25 | 52.04 | 52.25 | 766,215 | +0.44% |
| 2026-08-14 | 52.1 | 52.14 | 52 | 52.02 | 1,236,842 | -0.04% |
| 2026-08-13 | 52.2 | 52.25 | 52 | 52.04 | 735,727 | -0.17% |
| 2026-08-12 | 52.38 | 52.38 | 52.13 | 52.13 | 742,441 | -0.63% |
| 2026-08-11 | 52.01 | 52.46 | 52 | 52.46 | 2,137,458 | +0.65% |
| 2026-08-10 | 51.885 | 52.13 | 51.87 | 52.12 | 7,670,826 | +46.08% |
| 2026-08-07 | 35.25 | 35.845 | 35.03 | 35.68 | 206,378 | +1.57% |
| 2026-08-06 | 35.65 | 35.955 | 32.09 | 35.13 | 395,667 | -2.47% |
| 2026-08-05 | 36.39 | 37.16 | 35.9 | 36.02 | 382,376 | +0.11% |
| 2026-08-04 | 35.02 | 36.38 | 35.02 | 35.98 | 276,781 | +2.45% |
| 2026-08-03 | 34.76 | 35.38 | 34.45 | 35.12 | 221,029 | +1.89% |
| 2026-07-31 | 34.44 | 35.02 | 34.04 | 34.47 | 188,740 | -1.60% |
| 2026-07-30 | 34.62 | 35.17 | 33.85 | 35.03 | 182,108 | +3.15% |
| 2026-07-29 | 35.2 | 36.11 | 33.81 | 33.96 | 327,729 | -4.28% |
| 2026-07-28 | 36.51 | 36.69 | 35.1 | 35.48 | 331,715 | -2.12% |
| 2026-07-27 | 36.24 | 36.86 | 35.72 | 36.25 | 417,874 | -0.22% |
| 2026-07-24 | 33.23 | 36.63 | 32.4 | 36.33 | 764,490 | +8.22% |
| 2026-07-23 | 31.74 | 33.685 | 30.615 | 33.57 | 323,940 | +1.97% |
| 2026-07-22 | 33.17 | 33.65 | 32.75 | 32.92 | 247,887 | -0.93% |
| 2026-07-21 | 33.75 | 34.1 | 32.73 | 33.23 | 409,517 | -2.18% |
| 2026-07-20 | 34.7 | 34.88 | 33.66 | 33.97 | 252,284 | -1.59% |
| 2026-07-17 | 34.58 | 35.55 | 33.57 | 34.52 | 316,796 | -2.13% |
| 2026-07-16 | 34.52 | 36.13 | 34.52 | 35.27 | 276,094 | +1.41% |
| 2026-07-15 | 34.38 | 35.32 | 34.205 | 34.78 | 214,310 | +1.79% |
| 2026-07-14 | 34.75 | 34.885 | 33.93 | 34.17 | 121,131 | -0.20% |
| 2026-07-13 | 34.35 | 35.02 | 33.37 | 34.24 | 305,590 | -0.35% |
| 2026-07-10 | 35 | 35.02 | 33.975 | 34.36 | 194,820 | -1.24% |
| 2026-07-09 | 35.38 | 35.9 | 34.63 | 34.79 | 172,402 | -1.16% |
| 2026-07-08 | 35.55 | 35.64 | 34.63 | 35.2 | 169,979 | -1.10% |
| 2026-07-07 | 35.14 | 35.75 | 34.72 | 35.59 | 241,927 | +0.74% |
| 2026-07-06 | 34.86 | 35.37 | 34.37 | 35.33 | 228,431 | +2.47% |
| 2026-07-02 | 35.48 | 35.83 | 34.17 | 34.48 | 314,600 | -3.55% |
| 2026-07-01 | 35.94 | 36.86 | 35.43 | 35.75 | 193,463 | -2.38% |
| 2026-06-30 | 36.67 | 36.955 | 36.13 | 36.62 | 243,176 | -0.81% |
| 2026-06-29 | 37.79 | 37.79 | 36.32 | 36.92 | 250,759 | -2.17% |
| 2026-06-26 | 36.56 | 37.77 | 36.46 | 37.74 | 527,066 | +2.00% |
| 2026-06-25 | 37.25 | 38.14 | 36.31 | 37 | 300,703 | -0.22% |
| 2026-06-24 | 35.29 | 37.395 | 34.84 | 37.08 | 359,560 | +6.58% |
| 2026-06-23 | 34.35 | 34.96 | 34.155 | 34.79 | 262,967 | -0.11% |
| 2026-06-22 | 35.2 | 35.6 | 34.54 | 34.83 | 263,009 | -0.34% |
| 2026-06-18 | 33.53 | 34.95 | 33 | 34.95 | 679,815 | +5.59% |
| 2026-06-17 | 34.23 | 35 | 32.61 | 33.1 | 204,837 | -2.85% |
| 2026-06-16 | 34.42 | 35.1 | 33.86 | 34.07 | 223,583 | -0.64% |
| 2026-06-15 | 34.65 | 35.43 | 34.065 | 34.29 | 236,148 | +0.85% |
| 2026-06-12 | 33.94 | 35.075 | 33.53 | 34 | 252,516 | +1.13% |
| 2026-06-11 | 33 | 33.775 | 32.72 | 33.62 | 219,332 | +3.13% |
| 2026-06-10 | 33.54 | 33.95 | 32.59 | 32.6 | 212,045 | -3.18% |
| 2026-06-09 | 33.41 | 34.32 | 32.81 | 33.67 | 277,442 | +1.85% |
| 2026-06-08 | 33.57 | 33.955 | 33.06 | 33.06 | 209,451 | +0.06% |
| 2026-06-05 | 34.76 | 34.894 | 32.75 | 33.04 | 353,652 | -5.28% |
| 2026-06-04 | 35.15 | 35.46 | 34.405 | 34.88 | 231,271 | +0.61% |
| 2026-06-03 | 34.53 | 34.82 | 34.265 | 34.67 | 326,335 | -0.23% |
| 2026-06-02 | 34.75 | 34.905 | 34.19 | 34.75 | 198,871 | +0.00% |
| 2026-06-01 | 34.59 | 35 | 33.06 | 34.75 | 346,770 | +0.90% |
| 2026-05-29 | 34.64 | 35.09 | 34.2 | 34.44 | 261,538 | -2.05% |
| 2026-05-28 | 34.74 | 35.645 | 34.33 | 35.16 | 323,744 | +0.72% |
| 2026-05-27 | 34.95 | 35.82 | 34.59 | 34.91 | 438,330 | +0.75% |
| 2026-05-26 | 35.1 | 35.52 | 34.27 | 34.65 | 715,746 | -0.77% |
| 2026-05-22 | 34.1 | 36.25 | 34.1 | 34.92 | 431,319 | +2.11% |
| 2026-05-21 | 32.92 | 34.68 | 32.13 | 34.2 | 334,453 | +1.82% |
| 2026-05-20 | 31.62 | 33.635 | 31.12 | 33.59 | 440,760 | +6.33% |
| 2026-05-19 | 32.37 | 32.44 | 31.195 | 31.59 | 371,975 | -3.48% |
| 2026-05-18 | 32.68 | 32.85 | 32.01 | 32.73 | 372,867 | -0.88% |
| 2026-05-15 | 33.41 | 33.882 | 32.65 | 33.02 | 308,177 | -2.91% |
| 2026-05-14 | 33.96 | 34.61 | 33.53 | 34.01 | 313,474 | +1.98% |
| 2026-05-13 | 32.82 | 33.5 | 31.9 | 33.35 | 326,221 | +1.96% |