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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.42	28.44	28.44	29.95	28.05	453,547
February 19, 2026	28.61	28.69	28.69	29.14	28.12	361,100
February 18, 2026	29.15	29.03	29.03	30.83	28.84	513,700
February 17, 2026	28.99	29.41	29.41	29.69	28.73	214,400
February 13, 2026	28.63	29.02	29.02	29.31	28.01	642,947
February 12, 2026	29.04	28.38	28.38	29.51	27.85	369,560
February 11, 2026	29.11	28.74	28.74	29.51	28.51	412,730
February 10, 2026	29.4	29.12	29.12	30.19	29.02	326,679
February 09, 2026	29.73	29.71	29.71	30.59	29.37	552,422
February 06, 2026	30.11	29.98	29.98	30.3	29.21	369,800
February 05, 2026	30.47	29.38	29.38	30.67	28.43	712,549
February 04, 2026	31.19	30.76	30.76	31.6	30.1	628,911
February 03, 2026	30.64	30.89	30.89	31.5	29.75	1.3M
February 02, 2026	26.49	30	30	31.3	25.87	1.9M
January 30, 2026	25.4	27.03	27.03	27.56	24.84	618,139
January 29, 2026	26	24.65	24.65	26.76	23.84	476,534
January 28, 2026	27.5	26.86	26.86	27.74	26.79	275,918
January 27, 2026	27.65	27.56	27.56	27.93	27.27	189,732
January 26, 2026	28.2	27.96	27.96	28.68	27.64	206,600
January 23, 2026	28.56	28.17	28.17	28.79	28.03	177,600
January 22, 2026	28.81	28.61	28.61	29.27	28.32	320,042
January 21, 2026	27.02	28.65	28.65	29.02	26.99	307,200
January 20, 2026	27.48	26.68	26.68	27.65	26.36	304,097
January 16, 2026	28.8	28.82	28.82	29.05	28.58	177,748
January 15, 2026	28.44	28.93	28.93	29.28	28.23	287,425
January 14, 2026	27.57	28.38	28.38	28.51	27.25	268,202
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

MarineMax, Inc. (HZO) NYSE