MarineMax, Inc. - HZO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.46	25.73	25.73	26.02	25.34	229,780
August 15, 2025	26.1	25.37	25.37	26.1	25.24	292,800
August 14, 2025	25.34	25.77	25.77	25.95	25.12	244,600
August 13, 2025	24.93	26.06	26.06	26.35	24.73	323,111
August 12, 2025	23.45	24.86	24.86	24.89	23.26	269,847
August 11, 2025	22.66	23.04	23.04	23.51	22.51	346,920
August 08, 2025	23.03	22.47	22.47	23.16	22.42	297,810
August 07, 2025	23.4	23.06	23.06	24.1	22.73	400,628
August 06, 2025	23.45	23.45	23.45	23.98	23.1	324,128
August 05, 2025	22.83	23.29	23.29	23.37	22.35	316,400
August 04, 2025	22.44	22.69	22.69	23.25	22	434,901
August 01, 2025	22.23	22.29	22.29	22.66	21.41	584,314
July 31, 2025	22.16	22.68	22.68	23.02	22.15	329,633
July 30, 2025	22.77	22.62	22.62	23.1	22.15	426,748
July 29, 2025	22.3	22.53	22.53	22.68	21.98	542,600
July 28, 2025	22.99	22.19	22.19	23.39	21.98	460,207
July 25, 2025	22.44	23.01	23.01	23.22	22	698,200
July 24, 2025	22.72	22.71	22.71	26.09	21.64	1.48M
July 23, 2025	27.22	27.32	27.32	27.58	26.01	455,507
July 22, 2025	24.54	26.72	26.72	26.89	24.54	476,100
July 21, 2025	24.57	24.25	24.25	25.02	24.24	209,500
July 18, 2025	24.89	24.25	24.25	24.89	24.01	191,308
July 17, 2025	24.66	24.47	24.47	25.18	24.45	179,523
July 16, 2025	25.2	24.71	24.71	25.43	24.36	175,424
July 15, 2025	26.31	25.07	25.07	26.31	25.02	220,900
July 14, 2025	26.55	25.98	25.98	26.78	25.56	256,521
July 11, 2025	27.42	26.97	26.97	27.59	26.75	246,900
July 10, 2025	27.69	27.86	27.86	28.49	26.33	210,400
July 09, 2025	27.47	27.55	27.55	28.14	27.17	265,059
July 08, 2025	27.09	27.16	27.16	27.95	26.8	299,307
July 07, 2025	27.37	26.82	26.86	27.63	26.64	209,414
July 03, 2025	27.97	27.78	27.78	28.29	27.33	170,200
July 02, 2025	26.81	27.69	27.69	27.73	26.4	246,700
July 01, 2025	24.9	26.68	26.68	27.56	24.9	277,647
June 30, 2025	26.15	25.14	25.14	26.19	25.1	205,842
June 27, 2025	25.85	26.12	26.12	26.36	25.61	617,744
June 26, 2025	25.25	25.6	25.6	25.8	25.2	216,700
June 25, 2025	25.25	25.16	25.16	25.45	24.81	225,705
June 24, 2025	24.89	25.38	25.38	25.8	24.57	262,344
June 23, 2025	24.64	24.48	24.48	24.91	23.62	287,118
June 20, 2025	25.8	25.25	25.25	25.8	24.88	1.02M
June 18, 2025	25.28	25.42	25.42	26.18	25.18	387,600
June 17, 2025	25.25	25.29	25.29	25.66	25.07	254,000
June 16, 2025	24.43	25.44	25.44	25.89	24.43	349,000
June 13, 2025	24.6	23.93	23.93	24.72	23.84	250,400
June 12, 2025	24.76	25.06	25.06	25.28	24.6	217,700
June 11, 2025	25.34	25.28	25.28	26.09	25.11	336,200
June 10, 2025	25.29	25.24	25.24	25.86	24.83	327,800
June 09, 2025	23.06	24.91	24.91	25.48	22.59	709,343
June 06, 2025	22.5	22.46	22.46	22.55	22.02	188,500
June 05, 2025	21.69	21.96	21.96	22.09	21.39	233,700
June 04, 2025	21.89	21.87	21.87	22.21	21.75	218,300
June 03, 2025	21.04	21.8	21.8	21.86	20.61	224,925
June 02, 2025	21.17	20.78	20.78	21.17	20.52	221,728
May 30, 2025	21.24	21.2	21.2	21.56	21.07	278,600
May 29, 2025	21.75	21.56	21.56	21.97	21.39	127,503
May 28, 2025	22	21.51	21.51	22.24	21.46	187,292
May 27, 2025	21.71	21.86	21.86	22.02	21.38	243,400
May 23, 2025	20.76	21.23	21.22	21.38	20.69	128,590
May 22, 2025	21.25	21.51	21.51	21.85	21.05	204,600

MarineMax, Inc. (HZO) NYSE