HZO | Marinemax | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Marinemax (HZO)

NYSE

$52.56-$0.04 (-0.07%)

Price as of Oct 23, 2026 7:31 PM EDT

$1.2B
Market Cap
98.30%
1-Year Change
Specialty Retail
Industry

1 Month
+0.32%

Low Price$52.01

High Price$52.59
3 Months
+56.66%

Low Price$33.96

High Price$52.59
1 Year
+98.30%

Low Price$21.43

High Price$52.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	52.44	52.59	52.40	52.59	+0.40%	838,389
10/22/2026	52.38	52.65	52.38	52.38	-0.08%	1,343,388
10/21/2026	52.35	52.44	52.34	52.42	+0.11%	441,507
10/20/2026	52.15	52.42	52.15	52.36	+0.67%	1,016,059
10/19/2026	52.44	52.44	51.98	52.01	-0.69%	917,602
10/16/2026	52.42	52.46	52.36	52.37	+0.04%	431,912
10/15/2026	52.34	52.40	52.34	52.35	+0.02%	570,491
10/14/2026	52.35	52.39	52.33	52.34	-0.10%	401,885
10/13/2026	52.39	52.43	52.34	52.39	+0.11%	877,057
10/12/2026	52.34	52.36	52.31	52.33	-0.08%	974,277
10/09/2026	52.44	52.46	52.35	52.37	-0.11%	1,398,589
10/08/2026	52.44	52.49	52.42	52.43	-0.08%	408,631
10/07/2026	52.38	52.49	52.37	52.47	+0.15%	547,080
10/06/2026	52.40	52.44	52.37	52.39	+0.08%	764,020
10/05/2026	52.27	52.43	52.24	52.35	0.00%	1,023,709
10/02/2026	52.35	52.42	52.34	52.35	+0.04%	458,507
10/01/2026	52.29	52.38	52.24	52.33	+0.06%	937,417
09/30/2026	52.35	52.36	52.28	52.30	+0.11%	773,622
09/29/2026	52.40	52.41	52.24	52.24	-0.25%	583,801
09/28/2026	52.40	52.45	52.37	52.37	-0.13%	702,955
09/25/2026	52.44	52.46	52.40	52.44	+0.06%	586,144
09/24/2026	52.42	52.43	52.37	52.41	-0.02%	666,450
09/23/2026	52.41	52.45	52.40	52.42	+0.02%	477,529
09/22/2026	52.43	52.54	52.41	52.41	0.00%	877,004
09/21/2026	52.50	52.50	52.38	52.41	-0.29%	495,948
09/18/2026	52.31	52.56	52.30	52.56	+0.46%	1,250,502
09/17/2026	52.48	52.48	52.23	52.32	-0.04%	576,392
09/16/2026	52.48	52.48	52.27	52.34	-0.30%	998,180
09/15/2026	52.21	52.50	52.21	52.50	+0.56%	970,395
09/14/2026	52.20	52.24	52.19	52.21	0.00%	683,525
09/11/2026	52.25	52.27	52.20	52.21	+0.02%	757,904
09/10/2026	52.18	52.25	52.16	52.20	+0.06%	869,258
09/09/2026	52.16	52.28	52.16	52.17	0.00%	788,713
09/08/2026	52.19	52.24	52.14	52.17	+0.02%	1,162,385
09/04/2026	52.17	52.28	52.10	52.16	0.00%	1,223,240
09/03/2026	52.15	52.21	52.10	52.16	+0.10%	1,119,068
09/02/2026	52.18	52.18	52.08	52.11	-0.02%	1,025,337
09/01/2026	52.15	52.19	52.11	52.12	-0.11%	595,976
08/31/2026	52.15	52.21	52.12	52.18	0.00%	770,010
08/28/2026	52.16	52.19	52.10	52.18	-0.02%	618,248
08/27/2026	52.18	52.20	52.13	52.19	+0.15%	330,519
08/26/2026	52.16	52.22	52.10	52.11	-0.13%	400,350
08/25/2026	52.25	52.25	52.12	52.18	+0.10%	304,847
08/24/2026	52.20	52.27	52.09	52.13	-0.13%	444,212
08/21/2026	52.29	52.34	52.16	52.20	-0.10%	428,455
08/20/2026	52.15	52.25	52.10	52.25	+0.06%	513,192
08/19/2026	52.30	52.30	52.12	52.22	+0.08%	720,469
08/18/2026	52.11	52.28	52.08	52.18	-0.13%	706,231
08/17/2026	52.06	52.25	52.04	52.25	+0.44%	778,494
08/14/2026	52.10	52.14	52.00	52.02	-0.04%	1,236,869
08/13/2026	52.20	52.25	52.00	52.04	-0.17%	763,078
08/12/2026	52.38	52.38	52.13	52.13	-0.63%	742,738
08/11/2026	52.01	52.46	52.00	52.46	+0.65%	2,137,493
08/10/2026	51.89	52.13	51.87	52.12	+46.08%	7,672,017
08/07/2026	35.25	35.85	35.03	35.68	+1.57%	206,511
08/06/2026	35.65	35.96	32.09	35.13	-2.47%	395,817
08/05/2026	36.39	37.16	35.90	36.02	+0.11%	382,319
08/04/2026	35.02	36.38	35.02	35.98	+2.45%	276,785
08/03/2026	34.76	35.38	34.45	35.12	+1.89%	221,031
07/31/2026	34.44	35.02	34.04	34.47	-1.60%	188,741
07/30/2026	34.62	35.17	33.85	35.03	+3.15%	182,109
07/29/2026	35.20	36.11	33.81	33.96	-4.28%	327,730
07/28/2026	36.51	36.69	35.10	35.48	-2.12%	331,192
07/27/2026	36.24	36.86	35.72	36.25	-0.22%	417,896
07/24/2026	33.23	36.63	32.40	36.33	+8.22%	764,492
07/23/2026	31.74	33.69	30.62	33.57	+1.97%	324,194
07/23/2026	$0.81 Earnings
07/22/2026	33.17	33.65	32.75	32.92	-0.93%	247,887
07/21/2026	33.75	34.10	32.73	33.23	-2.18%	409,520
07/20/2026	34.70	34.88	33.66	33.97	-1.59%	252,288
07/17/2026	34.58	35.55	33.57	34.52	-2.13%	316,796
07/16/2026	34.52	36.13	34.52	35.27	+1.41%	276,094
07/15/2026	34.38	35.32	34.21	34.78	+1.79%	214,310
07/14/2026	34.75	34.89	33.93	34.17	-0.20%	121,131
07/13/2026	34.35	35.02	33.37	34.24	-0.35%	305,625
07/10/2026	35.00	35.02	33.98	34.36	-1.24%	194,820
07/09/2026	35.38	35.90	34.63	34.79	-1.16%	172,402
07/08/2026	35.55	35.64	34.63	35.20	-1.10%	169,983
07/07/2026	35.14	35.75	34.72	35.59	+0.74%	241,952
07/06/2026	34.86	35.37	34.37	35.33	+2.47%	228,431
07/02/2026	35.48	35.83	34.17	34.48	-3.55%	315,074
07/01/2026	35.94	36.86	35.43	35.75	-2.38%	193,488
06/30/2026	36.67	36.96	36.13	36.62	-0.81%	243,176
06/29/2026	37.79	37.79	36.32	36.92	-2.17%	250,887
06/26/2026	36.56	37.77	36.46	37.74	+2.00%	534,800
06/25/2026	37.25	38.14	36.31	37.00	-0.22%	300,703
06/24/2026	35.29	37.40	34.84	37.08	+6.58%	359,642
06/23/2026	34.35	34.96	34.16	34.79	-0.11%	263,125
06/22/2026	35.20	35.60	34.54	34.83	-0.34%	263,049
06/18/2026	33.53	34.95	33.00	34.95	+5.59%	679,830
06/17/2026	34.23	35.00	32.61	33.10	-2.85%	204,839
06/16/2026	34.42	35.10	33.86	34.07	-0.64%	223,592
06/15/2026	34.65	35.43	34.07	34.29	+0.85%	237,300
06/12/2026	33.94	35.08	33.53	34.00	+1.13%	252,517
06/11/2026	33.00	33.78	32.72	33.62	+3.13%	219,336
06/10/2026	33.54	33.95	32.59	32.60	-3.18%	212,215
06/09/2026	33.41	34.32	32.81	33.67	+1.85%	278,539
06/08/2026	33.57	33.96	33.06	33.06	+0.06%	209,511
06/05/2026	34.76	34.89	32.75	33.04	-5.28%	353,661
06/04/2026	35.15	35.46	34.41	34.88	+0.61%	231,485