HZO
Marinemax (HZO)
NYSE
$33.76-$0.48 (-1.40%)
Price as of Jul 14, 2026 4:23 AM EDT
  • $756.9M
    Market Cap
  • 31.79%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +0.71%
    Low Price$33.10
    High Price$37.74
  • 3 Months
    +23.03%
    Low Price$27.66
    High Price$37.74
  • 1 Year
    +31.79%
    Low Price$21.43
    High Price$37.74
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
34.53
34.82
34.27
34.67
-0.23%
326,238
06/02/2026
34.75
34.91
34.19
34.75
0.00%
198,872
06/01/2026
34.59
35.00
33.06
34.75
+0.90%
346,990
05/29/2026
34.64
35.09
34.20
34.44
-2.05%
263,208
05/28/2026
34.74
35.65
34.33
35.16
+0.72%
323,744
05/27/2026
34.95
35.82
34.59
34.91
+0.75%
438,509
05/26/2026
35.10
35.52
34.27
34.65
-0.77%
715,746
05/22/2026
34.10
36.25
34.10
34.92
+2.11%
431,494
05/21/2026
32.92
34.68
32.13
34.20
+1.82%
334,544
05/20/2026
31.62
33.64
31.12
33.59
+6.33%
440,760
05/19/2026
32.37
32.44
31.20
31.59
-3.48%
371,975
05/18/2026
32.68
32.85
32.01
32.73
-0.88%
372,868
05/15/2026
33.41
33.88
32.65
33.02
-2.91%
308,177
05/14/2026
33.96
34.61
33.53
34.01
+1.98%
313,474
05/13/2026
32.82
33.50
31.90
33.35
+1.96%
326,221
05/12/2026
33.03
33.03
31.67
32.71
-1.74%
280,494
05/11/2026
34.31
34.38
33.25
33.29
-3.00%
463,239
05/08/2026
33.15
34.43
32.21
34.32
+4.44%
799,580
05/07/2026
31.22
33.15
30.52
32.86
+5.19%
859,737
05/06/2026
30.49
31.53
30.29
31.24
+5.04%
344,611
05/05/2026
27.87
30.00
27.87
29.74
+7.52%
444,427
05/04/2026
29.20
29.28
27.50
27.66
-6.81%
283,861
05/01/2026
28.75
29.71
28.47
29.68
+3.27%
318,880
04/30/2026
28.49
28.95
28.25
28.74
+0.52%
367,577
04/29/2026
29.39
29.91
28.49
28.59
-4.06%
220,866
04/28/2026
29.90
29.93
29.22
29.80
-0.63%
149,026
04/27/2026
29.58
30.49
29.54
29.99
+0.91%
276,498
04/24/2026
30.43
30.43
28.69
29.72
+0.34%
315,758
04/23/2026
29.41
30.26
26.84
29.62
+1.13%
442,744
04/23/2026
$0.04 Earnings
04/22/2026
30.20
30.36
28.58
29.29
-2.14%
519,137
04/21/2026
30.77
30.78
29.52
29.93
-2.03%
258,298
04/20/2026
30.50
31.04
30.12
30.55
+0.03%
286,532
04/17/2026
29.56
31.71
29.33
30.54
+6.19%
542,933
04/16/2026
28.50
29.59
27.89
28.76
+1.41%
266,338
04/15/2026
28.80
29.20
28.31
28.36
-2.78%
182,619
04/14/2026
27.92
30.04
27.71
29.17
+4.81%
328,070
04/13/2026
26.78
28.08
26.72
27.83
+2.58%
225,421
04/10/2026
28.19
28.19
27.06
27.13
-2.72%
172,751
04/09/2026
27.14
28.48
27.05
27.89
+1.42%
249,209
04/08/2026
28.86
29.44
27.39
27.50
+0.15%
367,786
04/07/2026
27.32
27.81
26.66
27.46
0.00%
211,731
04/06/2026
27.19
27.80
27.02
27.46
+1.07%
170,150
04/02/2026
26.56
27.53
26.42
27.17
-0.59%
155,057
04/01/2026
27.23
27.94
27.05
27.33
+1.00%
221,300
03/31/2026
26.59
27.78
26.03
27.06
+4.64%
285,708
03/30/2026
26.08
26.85
25.61
25.86
+0.27%
427,815
03/27/2026
26.47
26.47
25.40
25.79
-2.72%
295,430
03/26/2026
25.56
26.52
25.25
26.51
+2.36%
416,263
03/25/2026
26.71
27.28
25.76
25.90
-1.56%
230,169
03/24/2026
25.97
26.77
25.97
26.31
0.00%
226,138
03/23/2026
25.69
27.44
25.69
26.31
+6.48%
402,562
03/20/2026
25.24
25.43
24.22
24.71
-1.44%
1,163,322
03/19/2026
25.63
26.25
24.94
25.07
-1.76%
360,105
03/18/2026
25.89
26.25
25.52
25.52
-2.11%
381,800
03/17/2026
25.65
26.40
25.54
26.07
+2.52%
280,040
03/16/2026
26.03
26.46
25.36
25.43
+0.04%
443,035
03/13/2026
26.74
26.92
25.32
25.42
-3.53%
279,609
03/12/2026
26.66
27.20
26.16
26.35
-3.12%
271,557
03/11/2026
26.69
27.66
26.69
27.20
+1.42%
190,133
03/10/2026
27.60
28.33
26.71
26.82
-1.90%
312,077
03/09/2026
25.90
27.59
25.09
27.34
+1.79%
572,580
03/06/2026
27.54
27.85
26.46
26.86
-5.26%
732,052
03/05/2026
29.39
29.81
27.35
28.35
-4.67%
535,529
03/04/2026
30.73
31.53
29.29
29.74
+0.03%
447,989
03/03/2026
29.70
30.68
29.18
29.73
-3.66%
605,587
03/02/2026
29.58
31.36
28.94
30.86
+1.18%
564,808
02/27/2026
29.52
30.64
28.77
30.50
+1.50%
373,272
02/26/2026
31.49
32.00
29.21
30.05
-3.06%
577,589
02/25/2026
28.64
31.46
28.05
31.00
+8.73%
1,281,207
02/24/2026
27.89
30.01
27.20
28.51
+4.24%
653,986
02/23/2026
28.41
28.41
26.95
27.35
-3.83%
431,329
02/20/2026
28.42
29.95
28.05
28.44
-0.87%
453,547
02/19/2026
28.61
29.14
28.12
28.69
-1.17%
361,066