MarineMax, Inc. (HZO)
NYSE: HZO · Real-Time Price · USD
24.02
+2.44 (11.31%)
At close: May 12, 2025, 4:00 PM
24.02
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
MarineMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.76 | 25.07 | 23.52 | 24.02 | - | 11.31% | 673,984 |
| May 9, 2025 | 21.72 | 22.09 | 21.55 | 21.58 | 21.58 | -1.51% | 222,536 |
| May 8, 2025 | 21.42 | 22.17 | 20.92 | 21.91 | 21.91 | 4.48% | 263,673 |
| May 7, 2025 | 21.52 | 21.77 | 20.87 | 20.97 | 20.97 | -1.13% | 332,271 |
| May 6, 2025 | 21.56 | 21.73 | 20.96 | 21.21 | 21.21 | -3.37% | 335,133 |
| May 5, 2025 | 22.51 | 23.20 | 21.92 | 21.95 | 21.95 | -3.47% | 295,423 |
| May 2, 2025 | 22.50 | 22.81 | 22.17 | 22.74 | 22.74 | 2.90% | 358,531 |
| May 1, 2025 | 21.70 | 22.16 | 21.58 | 22.10 | 22.10 | 2.98% | 384,011 |
| Apr 30, 2025 | 21.43 | 21.62 | 20.72 | 21.46 | 21.46 | -2.76% | 433,869 |
| Apr 29, 2025 | 22.27 | 22.42 | 21.69 | 22.07 | 22.07 | -2.69% | 304,134 |
| Apr 28, 2025 | 22.74 | 22.98 | 22.13 | 22.68 | 22.68 | -0.92% | 301,139 |
| Apr 25, 2025 | 22.35 | 23.01 | 22.00 | 22.89 | 22.89 | 0.97% | 407,896 |
| Apr 24, 2025 | 20.75 | 22.78 | 20.36 | 22.67 | 22.67 | 17.34% | 906,989 |
| Apr 23, 2025 | 20.37 | 21.50 | 19.21 | 19.32 | 19.32 | -0.87% | 727,877 |
| Apr 22, 2025 | 18.67 | 19.70 | 18.48 | 19.49 | 19.49 | 6.33% | 450,348 |
| Apr 21, 2025 | 18.41 | 18.51 | 17.74 | 18.33 | 18.33 | -2.50% | 479,204 |
| Apr 17, 2025 | 17.96 | 19.16 | 17.87 | 18.80 | 18.80 | 3.98% | 417,440 |
| Apr 16, 2025 | 17.66 | 18.30 | 17.33 | 18.08 | 18.08 | 2.38% | 582,066 |
| Apr 15, 2025 | 18.59 | 18.89 | 17.43 | 17.66 | 17.66 | -5.96% | 725,296 |
| Apr 14, 2025 | 19.23 | 19.45 | 16.85 | 18.78 | 18.78 | -0.42% | 950,404 |
| Apr 11, 2025 | 19.80 | 19.86 | 18.65 | 18.86 | 18.86 | -2.88% | 423,426 |
| Apr 10, 2025 | 19.72 | 19.78 | 18.62 | 19.42 | 19.42 | -6.14% | 360,115 |
| Apr 9, 2025 | 17.82 | 21.40 | 17.64 | 20.69 | 20.69 | 14.37% | 493,621 |
| Apr 8, 2025 | 19.36 | 20.14 | 17.75 | 18.09 | 18.09 | -2.11% | 541,203 |
| Apr 7, 2025 | 17.90 | 20.08 | 17.61 | 18.48 | 18.48 | -2.22% | 589,674 |
| Apr 4, 2025 | 18.52 | 19.59 | 17.62 | 18.90 | 18.90 | -3.08% | 718,642 |
| Apr 3, 2025 | 20.52 | 20.63 | 18.42 | 19.50 | 19.50 | -11.28% | 797,912 |
| Apr 2, 2025 | 21.25 | 22.32 | 21.25 | 21.98 | 21.98 | 1.52% | 339,982 |
| Apr 1, 2025 | 21.51 | 22.31 | 21.42 | 21.65 | 21.65 | 0.70% | 326,031 |
| Mar 31, 2025 | 21.46 | 21.95 | 21.00 | 21.50 | 21.50 | -2.32% | 339,911 |
| Mar 28, 2025 | 23.04 | 23.24 | 21.64 | 22.01 | 22.01 | -5.54% | 386,299 |
| Mar 27, 2025 | 23.09 | 23.60 | 23.00 | 23.30 | 23.30 | 0.34% | 202,293 |
| Mar 26, 2025 | 23.42 | 23.83 | 22.80 | 23.22 | 23.22 | -0.43% | 342,060 |
| Mar 25, 2025 | 23.70 | 23.70 | 23.00 | 23.32 | 23.32 | -1.44% | 202,711 |
| Mar 24, 2025 | 23.47 | 24.09 | 23.39 | 23.66 | 23.66 | 2.91% | 236,852 |
| Mar 21, 2025 | 22.88 | 23.63 | 22.86 | 22.99 | 22.99 | -1.96% | 383,869 |
| Mar 20, 2025 | 23.58 | 24.04 | 23.36 | 23.45 | 23.45 | -2.17% | 222,657 |
| Mar 19, 2025 | 23.20 | 24.04 | 23.03 | 23.97 | 23.97 | 3.41% | 240,335 |
| Mar 18, 2025 | 23.25 | 23.36 | 22.74 | 23.18 | 23.18 | -0.56% | 211,149 |
| Mar 17, 2025 | 22.44 | 23.62 | 22.44 | 23.31 | 23.31 | 2.37% | 301,006 |
| Mar 14, 2025 | 22.93 | 23.27 | 22.08 | 22.77 | 22.77 | 0.04% | 426,107 |
| Mar 13, 2025 | 23.73 | 24.10 | 22.55 | 22.76 | 22.76 | -3.19% | 244,068 |
| Mar 12, 2025 | 24.00 | 24.03 | 22.96 | 23.51 | 23.51 | -0.34% | 316,024 |
| Mar 11, 2025 | 23.52 | 24.07 | 22.89 | 23.59 | 23.59 | -0.13% | 281,446 |
| Mar 10, 2025 | 23.82 | 24.15 | 23.21 | 23.62 | 23.62 | -2.68% | 367,044 |
| Mar 7, 2025 | 23.64 | 24.73 | 23.24 | 24.27 | 24.27 | 3.28% | 352,527 |
| Mar 6, 2025 | 23.17 | 25.08 | 23.17 | 23.50 | 23.50 | -0.34% | 934,795 |
| Mar 5, 2025 | 23.37 | 23.75 | 22.41 | 23.58 | 23.58 | 1.42% | 263,784 |
| Mar 4, 2025 | 24.00 | 24.14 | 22.86 | 23.25 | 23.25 | -5.02% | 559,295 |
| Mar 3, 2025 | 25.44 | 25.70 | 24.26 | 24.48 | 24.48 | -3.43% | 350,378 |