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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.64	27.3	27.3	28.01	27.26	270,664
January 12, 2026	27.22	27.58	27.58	27.67	26.78	401,828
January 09, 2026	27.76	27.77	27.77	28.19	26.45	365,100
January 08, 2026	25.49	27.55	27.55	28.7	25.48	367,000
January 07, 2026	26.54	26.39	26.39	27.49	26.38	304,214
January 06, 2026	24.2	26.41	26.41	26.48	24.2	342,300
January 05, 2026	24.06	24.58	24.58	25.1	23.92	184,949
January 02, 2026	24.41	24.08	24.08	24.72	23.63	233,046
December 31, 2025	24.43	24.23	24.23	24.49	24.09	198,100
December 30, 2025	24.37	24.34	24.34	24.56	24.15	205,400
December 29, 2025	24.4	24.37	24.37	24.52	24.11	182,128
December 26, 2025	24.81	24.47	24.47	25.12	24.06	233,340
December 24, 2025	24.7	24.79	24.79	25.01	24.3	107,834
December 23, 2025	25.43	24.5	24.5	25.49	24.28	424,217
December 22, 2025	24.67	24.68	24.68	24.92	24.38	193,800
December 19, 2025	24.73	24.73	24.73	25.36	24.54	521,600
December 18, 2025	24.81	24.71	24.71	25.13	24.47	208,000
December 17, 2025	24.62	24.39	24.39	25.09	24.19	299,448
December 16, 2025	25.11	24.59	24.59	25.32	24.4	202,300
December 15, 2025	25.27	25.1	25.1	25.72	24.92	232,336
December 12, 2025	25.99	25.19	25.19	26.03	25.09	186,060
December 11, 2025	26.16	25.91	25.91	26.54	25.61	221,817
December 10, 2025	25.37	26.04	26.04	26.75	25.05	276,306
December 09, 2025	24.98	25.34	25.34	25.74	24.81	323,135
December 08, 2025	24.25	25.43	25.43	26.2	24.25	423,600
December 05, 2025	23.97	23.82	23.82	24.67	23.76	225,800
December 04, 2025	23.74	24.01	24.02	24.5	23.31	232,705
December 03, 2025	23.72	23.66	23.66	24.43	23.62	440,600
December 02, 2025	22.93	23.49	23.49	23.59	22.49	346,600
December 01, 2025	23	22.78	22.78	23.71	22.74	319,400
November 28, 2025	23.96	23.38	23.38	24.53	23.26	153,309
November 26, 2025	24.56	24.08	24.08	24.97	24.04	364,620
November 25, 2025	23.59	24.69	24.69	25.43	23.59	352,300
November 24, 2025	23.31	23.36	23.36	23.8	22.71	366,200
November 21, 2025	21.69	23.27	23.27	23.72	21.49	296,549
November 20, 2025	22.64	21.43	21.43	22.8	21.42	311,100
November 19, 2025	22.89	22.38	22.38	23.1	22.26	352,900
November 18, 2025	22.09	22.63	22.63	22.9	21.82	435,732
November 17, 2025	23.25	22.19	22.19	23.7	22.19	287,794
November 14, 2025	21.96	23.24	23.24	23.32	21.83	424,512
November 13, 2025	23.16	22.56	22.56	24.79	21.7	1.05M
November 12, 2025	23.65	23.48	23.48	24.37	23.27	516,743
November 11, 2025	23.74	23.53	23.53	24.11	23.5	220,419
November 10, 2025	24.06	23.62	23.62	24.09	23.25	326,814
November 07, 2025	23.3	23.77	23.77	24.61	23.04	272,003
November 06, 2025	23.92	23.39	23.39	24.17	23	340,100
November 05, 2025	23.6	24.25	24.25	25.03	23.44	500,706
November 04, 2025	24.28	23.53	23.53	24.38	23.44	365,600
November 03, 2025	24.72	24.64	24.64	25.02	23.96	292,414
October 31, 2025	23.42	24.77	24.77	24.87	23.28	317,118
October 30, 2025	24.36	23.71	23.71	24.57	23.34	511,600
October 29, 2025	27	24.56	24.56	27.28	24.47	327,352
October 28, 2025	26.57	27.4	27.4	27.9	26.44	412,241
October 27, 2025	26.7	26.94	26.94	27.31	26.55	272,017
October 24, 2025	26.61	26.52	26.52	26.86	26.11	287,400
October 23, 2025	26.18	26.22	26.22	26.42	25.85	187,045
October 22, 2025	26.39	26.11	26.11	26.99	25.82	183,205
October 21, 2025	25.7	26.4	26.4	26.66	25.7	162,400
October 20, 2025	25.82	25.9	25.9	26.41	25.82	160,800
October 17, 2025	25.67	25.52	25.52	26.18	25.45	224,503

MarineMax, Inc. (HZO) NYSE