MarineMax, Inc. HZO
52.80 USD +0.01 (+0.02%)
Regular-session close
52.80 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
52.80 Day range 52.84
21.43 52-week range 52.80
- YTD
- +117.91%
- 1 year
- +134.04%
HZO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 52.78 | 52.84 | 52.80 | 52.80 | +0.01 | +0.02% | 464,157 |
| Nov 12, 2026 | 52.79 | 52.82 | 52.77 | 52.79 | 0.00 | 0.00% | 763,100 |
| Nov 11, 2026 | 52.79 | 52.79 | 52.76 | 52.79 | +0.02 | +0.04% | 678,000 |
| Nov 10, 2026 | 52.74 | 52.79 | 52.73 | 52.77 | +0.02 | +0.04% | 493,600 |
| Nov 9, 2026 | 52.79 | 52.79 | 52.72 | 52.75 | +0.05 | +0.09% | 786,100 |
| Nov 6, 2026 | 52.69 | 52.77 | 52.69 | 52.70 | -0.03 | -0.06% | 682,000 |
| Nov 5, 2026 | 52.71 | 52.79 | 52.70 | 52.73 | +0.02 | +0.04% | 943,600 |
| Nov 4, 2026 | 52.85 | 52.89 | 52.70 | 52.71 | +0.06 | +0.11% | 1,742,700 |
| Nov 3, 2026 | 52.65 | 52.77 | 52.65 | 52.65 | -0.05 | -0.09% | 526,200 |
| Nov 2, 2026 | 52.68 | 52.85 | 52.64 | 52.70 | -0.06 | -0.11% | 701,300 |
| Oct 30, 2026 | 52.50 | 52.76 | 52.50 | 52.76 | +0.17 | +0.32% | 987,600 |
| Oct 29, 2026 | 52.54 | 52.59 | 52.47 | 52.59 | +0.09 | +0.17% | 351,200 |
| Oct 28, 2026 | 52.45 | 52.56 | 52.45 | 52.50 | +0.02 | +0.04% | 722,000 |
| Oct 27, 2026 | 52.57 | 52.57 | 52.41 | 52.48 | +0.03 | +0.06% | 723,500 |
| Oct 26, 2026 | 52.47 | 52.63 | 52.44 | 52.45 | -0.14 | -0.27% | 630,900 |
| Oct 23, 2026 | 52.44 | 52.59 | 52.40 | 52.59 | +0.21 | +0.40% | 838,400 |
| Oct 22, 2026 | 52.38 | 52.65 | 52.38 | 52.38 | -0.04 | -0.08% | 1,343,400 |
| Oct 21, 2026 | 52.35 | 52.44 | 52.34 | 52.42 | +0.06 | +0.11% | 441,200 |
| Oct 20, 2026 | 52.15 | 52.42 | 52.15 | 52.36 | +0.35 | +0.67% | 1,016,100 |
| Oct 19, 2026 | 52.44 | 52.44 | 51.98 | 52.01 | -0.36 | -0.69% | 917,600 |
| Oct 16, 2026 | 52.42 | 52.46 | 52.36 | 52.37 | +0.02 | +0.04% | 431,900 |
| Oct 15, 2026 | 52.34 | 52.40 | 52.34 | 52.35 | +0.01 | +0.02% | 570,500 |
| Oct 14, 2026 | 52.35 | 52.39 | 52.33 | 52.34 | -0.05 | -0.10% | 401,900 |
| Oct 13, 2026 | 52.39 | 52.43 | 52.34 | 52.39 | +0.06 | +0.11% | 877,100 |
| Oct 12, 2026 | 52.34 | 52.36 | 52.31 | 52.33 | -0.04 | -0.08% | 974,300 |
| Oct 9, 2026 | 52.44 | 52.46 | 52.35 | 52.37 | -0.06 | -0.11% | 1,398,600 |
| Oct 8, 2026 | 52.44 | 52.49 | 52.42 | 52.43 | -0.04 | -0.08% | 408,600 |
| Oct 7, 2026 | 52.38 | 52.49 | 52.37 | 52.47 | +0.08 | +0.15% | 547,100 |
| Oct 6, 2026 | 52.40 | 52.44 | 52.37 | 52.39 | +0.04 | +0.08% | 764,000 |
| Oct 5, 2026 | 52.27 | 52.43 | 52.24 | 52.35 | 0.00 | 0.00% | 1,023,700 |
| Oct 2, 2026 | 52.35 | 52.42 | 52.34 | 52.35 | +0.02 | +0.04% | 458,500 |
| Oct 1, 2026 | 52.29 | 52.38 | 52.24 | 52.33 | +0.03 | +0.06% | 937,400 |
| Sep 30, 2026 | 52.35 | 52.36 | 52.28 | 52.30 | +0.06 | +0.11% | 773,600 |
| Sep 29, 2026 | 52.40 | 52.41 | 52.24 | 52.24 | -0.13 | -0.25% | 584,100 |
| Sep 28, 2026 | 52.40 | 52.45 | 52.37 | 52.37 | -0.07 | -0.13% | 703,000 |
| Sep 25, 2026 | 52.44 | 52.46 | 52.40 | 52.44 | +0.03 | +0.06% | 586,100 |
| Sep 24, 2026 | 52.42 | 52.43 | 52.37 | 52.41 | -0.01 | -0.02% | 666,400 |
| Sep 23, 2026 | 52.41 | 52.45 | 52.40 | 52.42 | +0.01 | +0.02% | 477,500 |
| Sep 22, 2026 | 52.43 | 52.54 | 52.41 | 52.41 | 0.00 | 0.00% | 876,600 |
| Sep 21, 2026 | 52.50 | 52.50 | 52.38 | 52.41 | -0.15 | -0.29% | 495,900 |
| Sep 18, 2026 | 52.31 | 52.56 | 52.30 | 52.56 | +0.24 | +0.46% | 1,250,500 |
| Sep 17, 2026 | 52.48 | 52.48 | 52.23 | 52.32 | -0.02 | -0.04% | 576,400 |
| Sep 16, 2026 | 52.48 | 52.48 | 52.27 | 52.34 | -0.16 | -0.30% | 998,200 |
| Sep 15, 2026 | 52.21 | 52.50 | 52.21 | 52.50 | +0.29 | +0.56% | 970,000 |
| Sep 14, 2026 | 52.20 | 52.24 | 52.19 | 52.21 | 0.00 | 0.00% | 683,500 |
| Sep 11, 2026 | 52.25 | 52.27 | 52.20 | 52.21 | +0.01 | +0.02% | 757,900 |
| Sep 10, 2026 | 52.18 | 52.25 | 52.16 | 52.20 | +0.03 | +0.06% | 869,300 |
| Sep 9, 2026 | 52.16 | 52.28 | 52.16 | 52.17 | 0.00 | 0.00% | 788,700 |
| Sep 8, 2026 | 52.19 | 52.24 | 52.14 | 52.17 | +0.01 | +0.02% | 1,162,400 |
| Sep 4, 2026 | 52.17 | 52.28 | 52.10 | 52.16 | 0.00 | 0.00% | 1,223,200 |
| Sep 3, 2026 | 52.15 | 52.21 | 52.10 | 52.16 | +0.05 | +0.10% | 1,119,100 |
| Sep 2, 2026 | 52.18 | 52.18 | 52.08 | 52.11 | -0.01 | -0.02% | 1,025,300 |
| Sep 1, 2026 | 52.15 | 52.19 | 52.11 | 52.12 | -0.06 | -0.11% | 596,000 |
| Aug 31, 2026 | 52.15 | 52.21 | 52.12 | 52.18 | 0.00 | 0.00% | 770,000 |
| Aug 28, 2026 | 52.16 | 52.19 | 52.10 | 52.18 | -0.01 | -0.02% | 618,200 |
| Aug 27, 2026 | 52.18 | 52.20 | 52.13 | 52.19 | +0.08 | +0.15% | 330,500 |
| Aug 26, 2026 | 52.16 | 52.22 | 52.10 | 52.11 | -0.07 | -0.13% | 400,300 |
| Aug 25, 2026 | 52.25 | 52.25 | 52.12 | 52.18 | +0.05 | +0.10% | 304,800 |
| Aug 24, 2026 | 52.20 | 52.27 | 52.09 | 52.13 | -0.07 | -0.13% | 444,200 |
| Aug 21, 2026 | 52.29 | 52.34 | 52.16 | 52.20 | -0.05 | -0.10% | 428,500 |
| Aug 20, 2026 | 52.15 | 52.25 | 52.10 | 52.25 | +0.03 | +0.06% | 513,200 |
| Aug 19, 2026 | 52.30 | 52.30 | 52.12 | 52.22 | +0.04 | +0.08% | 720,500 |
| Aug 18, 2026 | 52.11 | 52.28 | 52.08 | 52.18 | -0.07 | -0.13% | 706,200 |
| Aug 17, 2026 | 52.06 | 52.25 | 52.04 | 52.25 | +0.23 | +0.44% | 778,500 |
| Aug 14, 2026 | 52.10 | 52.14 | 52.00 | 52.02 | -0.02 | -0.04% | 1,236,800 |
65 days, newest first. Daily bars as drawn on the HZO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.