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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

MarineMax, Inc. (HZO) NYSE