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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.67	25.52	25.52	26.18	25.45	224,503
October 16, 2025	26.95	25.97	25.97	26.95	25.45	508,245
October 15, 2025	27.45	26.84	26.84	27.62	26.69	277,500
October 14, 2025	24.91	27.13	27.13	27.53	24.77	411,800
October 13, 2025	24.41	25.15	25.15	25.31	24.26	403,604
October 10, 2025	25.03	23.9	23.9	25.33	23.45	518,308
October 09, 2025	25.37	25.04	25.04	25.58	24.81	298,307
October 08, 2025	25.54	25.5	25.5	25.79	25.22	211,731
October 07, 2025	26.34	25.5	25.5	26.34	25.38	254,915
October 06, 2025	28.29	26.33	26.33	28.29	26.26	369,000
October 03, 2025	26.2	28.14	28.14	28.23	26.08	622,430
October 02, 2025	25.93	25.88	25.88	26.3	25.41	252,700
October 01, 2025	25.21	25.84	25.84	26.07	25.2	378,321
September 30, 2025	25.75	25.33	25.33	25.95	24.84	238,000
September 29, 2025	26.37	25.98	25.98	26.37	25.53	546,418
September 26, 2025	25.64	26.21	26.21	26.36	25.64	324,600
September 25, 2025	25.7	25.76	25.76	26.14	25.21	363,200
September 24, 2025	25.75	26	26	27.07	25.74	439,905
September 23, 2025	25.96	25.7	25.7	27.01	25.6	399,300
September 22, 2025	25.21	25.73	25.73	26.11	24.99	725,320
September 19, 2025	25.92	25.26	25.26	25.97	25.01	1.07M
September 18, 2025	26.23	25.98	25.98	26.34	25.79	244,300
September 17, 2025	26.49	25.69	25.69	27.73	25.69	528,700
September 16, 2025	26.18	26.25	26.25	26.52	25.87	307,100
September 15, 2025	26.05	26.17	26.17	26.33	25.55	232,732
September 12, 2025	26.41	25.92	25.92	26.84	25.86	289,202
September 11, 2025	25.51	26.69	26.69	26.8	25.37	355,549
September 10, 2025	25.65	25.39	25.39	26.05	24.71	275,203
September 09, 2025	26.32	25.81	25.81	26.75	25.67	233,100
September 08, 2025	26.21	26.39	26.39	26.71	25.69	231,849
September 05, 2025	26.24	26.46	26.46	27	26.24	256,400
September 04, 2025	25.18	26.11	26.11	26.17	25.11	174,500
September 03, 2025	25.07	25.05	25.05	25.63	24.89	268,800
September 02, 2025	25.8	25.56	25.56	26.13	25.35	271,025
August 29, 2025	27.57	26.35	26.35	27.57	26.31	242,749
August 28, 2025	27.84	27.21	27.21	27.84	26.53	466,114
August 27, 2025	27.27	27.94	27.94	28.05	27.27	258,700
August 26, 2025	27.72	27.55	27.55	28.03	27.26	219,100
August 25, 2025	27.89	27.77	27.77	28.21	26.74	351,900
August 22, 2025	26.1	28.07	28.07	28.35	25.88	466,300
August 21, 2025	25.71	25.58	25.58	25.99	24.87	227,100
August 20, 2025	26.06	25.93	25.93	26.52	25.81	258,934
August 19, 2025	25.93	26.05	26.05	26.45	25.5	237,107
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

MarineMax, Inc. (HZO) NYSE