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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MarineMax, Inc. (HZO) NYSE