Dark

HZO
MarineMax, Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:53 PM EDT

52.21USD+0.019%(+0.01)757,904

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

52.25USD+0.096%(+0.05)2,211

After-hours

Sep 11, 2026 4:10:30 PM EDT

52.21USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	52.2500	52.2650	52.2000	52.2100	+0.019%	757,904	0.000%
2026-09-10	52.1800	52.2500	52.1600	52.2000	+0.058%	869,258	+0.019%
2026-09-09	52.1600	52.2800	52.1600	52.1700	0.000%	788,714	+0.077%
2026-09-08	52.1900	52.2400	52.1400	52.1700	+0.019%	1,162,388	+0.077%
2026-09-04	52.1700	52.2800	52.1000	52.1600	0.000%	1,223,240	+0.096%
2026-09-03	52.1500	52.2100	52.1000	52.1600	+0.096%	1,119,068	+0.096%
2026-09-02	52.1800	52.1800	52.0800	52.1100	-0.019%	1,025,338	+0.192%
2026-09-01	52.1500	52.1900	52.1100	52.1200	-0.115%	595,977	+0.173%
2026-08-31	52.1500	52.2100	52.1200	52.1800	0.000%	769,988	+0.057%
2026-08-28	52.1600	52.1900	52.1000	52.1800	-0.019%	618,249	+0.057%
2026-08-27	52.1800	52.2000	52.1300	52.1900	+0.154%	330,519	+0.038%
2026-08-26	52.1600	52.2200	52.1000	52.1100	-0.134%	400,350	+0.192%
2026-08-25	52.2500	52.2500	52.1200	52.1800	+0.096%	304,847	+0.057%
2026-08-24	52.2000	52.2700	52.0900	52.1300	-0.134%	444,212	+0.153%
2026-08-21	52.2900	52.3400	52.1600	52.2000	-0.096%	428,455	+0.019%
2026-08-20	52.1500	52.2500	52.1000	52.2500	+0.057%	513,192	-0.077%
2026-08-19	52.3000	52.3000	52.1200	52.2200	+0.077%	720,469	-0.019%
2026-08-18	52.1100	52.2800	52.0800	52.1800	-0.134%	706,231	+0.057%
2026-08-17	52.0600	52.2500	52.0400	52.2500	+0.442%	778,594	-0.077%
2026-08-14	52.1000	52.1400	52.0000	52.0200	-0.038%	1,236,869	+0.365%
2026-08-13	52.2000	52.2500	52.0000	52.0400	-0.173%	763,079	+0.327%
2026-08-12	52.3800	52.3800	52.1300	52.1300	-0.629%	742,738	+0.153%
2026-08-11	52.0100	52.4600	52.0000	52.4600	+0.652%	2,137,493	-0.477%
2026-08-10	51.8850	52.1300	51.8700	52.1200	+46.076%	7,672,564	+0.173%
2026-08-07	35.2500	35.8450	35.0300	35.6800	+1.566%	206,512	+46.328%
2026-08-06	35.6500	35.9550	32.0900	35.1300	-2.471%	395,817	+48.619%
2026-08-05	36.3900	37.1600	35.9000	36.0200	+0.111%	382,377	+44.947%
2026-08-04	35.0200	36.3800	35.0200	35.9800	+2.449%	276,786	+45.108%
2026-08-03	34.7600	35.3800	34.4500	35.1200	+1.886%	221,031	+48.662%
2026-07-31	34.4400	35.0200	34.0400	34.4700	-1.599%	188,742	+51.465%
2026-07-30	34.6200	35.1700	33.8500	35.0300	+3.151%	182,109	+49.044%
2026-07-29	35.2000	36.1100	33.8100	33.9600	-4.284%	327,730	+53.740%
2026-07-28	36.5100	36.6900	35.1000	35.4800	-2.124%	331,717	+47.153%
2026-07-27	36.2400	36.8600	35.7200	36.2500	-0.220%	417,897	+44.028%
2026-07-24	33.2300	36.6300	32.4000	36.3300	+8.222%	764,493	+43.710%
2026-07-23	31.7400	33.6850	30.6150	33.5700	+1.974%	324,195	+55.526%
2026-07-22	33.1700	33.6500	32.7500	32.9200	-0.933%	247,888	+58.597%
2026-07-21	33.7500	34.1000	32.7300	33.2300	-2.178%	409,521	+57.117%
2026-07-20	34.7000	34.8800	33.6600	33.9700	-1.593%	252,288	+53.694%
2026-07-17	34.5800	35.5500	33.5700	34.5200	-2.126%	316,797	+51.246%
2026-07-16	34.5200	36.1300	34.5200	35.2700	+1.409%	276,094	+48.029%
2026-07-15	34.3800	35.3200	34.2050	34.7800	+1.785%	214,310	+50.115%
2026-07-14	34.7500	34.8850	33.9300	34.1700	-0.204%	121,132	+52.795%
2026-07-13	34.3500	35.0200	33.3700	34.2400	-0.349%	305,626	+52.482%
2026-07-10	35.0000	35.0200	33.9750	34.3600	-1.236%	194,821	+51.950%
2026-07-09	35.3800	35.9000	34.6300	34.7900	-1.165%	172,403	+50.072%
2026-07-08	35.5500	35.6400	34.6300	35.2000	-1.096%	169,983	+48.324%
2026-07-07	35.1400	35.7500	34.7200	35.5900	+0.736%	241,953	+46.699%
2026-07-06	34.8600	35.3700	34.3700	35.3300	+2.465%	228,432	+47.778%
2026-07-02	35.4800	35.8300	34.1700	34.4800	-3.552%	315,074	+51.421%
2026-07-01	35.9400	36.8600	35.4300	35.7500	-2.376%	193,488	+46.042%
2026-06-30	36.6700	36.9550	36.1300	36.6200	-0.813%	243,177	+42.572%
2026-06-29	37.7900	37.7900	36.3200	36.9200	-2.173%	250,888	+41.414%
2026-06-26	36.5600	37.7700	36.4600	37.7400	+2.000%	534,800	+38.341%
2026-06-25	37.2500	38.1400	36.3100	37.0000	-0.216%	300,704	+41.108%
2026-06-24	35.2900	37.3950	34.8400	37.0800	+6.582%	359,642	+40.804%
2026-06-23	34.3500	34.9600	34.1550	34.7900	-0.115%	263,126	+50.072%
2026-06-22	35.2000	35.6000	34.5400	34.8300	-0.343%	263,049	+49.900%
2026-06-18	33.5300	34.9500	33.0000	34.9500	+5.589%	679,830	+49.385%
2026-06-17	34.2300	35.0000	32.6100	33.1000	-2.847%	204,839	+57.734%
2026-06-16	34.4200	35.1000	33.8600	34.0700	-0.642%	223,593	+53.243%
2026-06-15	34.6500	35.4300	34.0650	34.2900	+0.853%	237,300	+52.260%
2026-06-12	33.9400	35.0750	33.5300	34.0000	+1.130%	252,518	+53.559%
2026-06-11	33.0000	33.7750	32.7200	33.6200	+3.129%	219,346	+55.294%
2026-06-10	33.5400	33.9500	32.5900	32.6000	-3.178%	212,215	+60.153%
2026-06-09	33.4100	34.3200	32.8100	33.6700	+1.845%	278,539	+55.064%
2026-06-08	33.5700	33.9550	33.0600	33.0600	+0.061%	209,511	+57.925%
2026-06-05	34.7600	34.8940	32.7500	33.0400	-5.275%	353,661	+58.021%
2026-06-04	35.1500	35.4600	34.4050	34.8800	+0.606%	231,486	+49.685%
2026-06-03	34.5300	34.8200	34.2650	34.6700	-0.230%	326,335	+50.591%
2026-06-02	34.7500	34.9050	34.1900	34.7500	0.000%	198,872	+50.245%
2026-06-01	34.5900	35.0000	33.0600	34.7500	+0.900%	346,991	+50.245%
2026-05-29	34.6400	35.0900	34.2000	34.4400	-2.048%	263,209	+51.597%
2026-05-28	34.7400	35.6450	34.3300	35.1600	+0.716%	323,745	+48.493%
2026-05-27	34.9500	35.8200	34.5900	34.9100	+0.750%	438,509	+49.556%
2026-05-26	35.1000	35.5200	34.2700	34.6500	-0.773%	715,746	+50.678%
2026-05-22	34.1000	36.2500	34.1000	34.9200	+2.105%	431,495	+49.513%
2026-05-21	32.9200	34.6800	32.1300	34.2000	+1.816%	334,544	+52.661%
2026-05-20	31.6200	33.6350	31.1200	33.5900	+6.331%	440,760	+55.433%
2026-05-19	32.3700	32.4400	31.1950	31.5900	-3.483%	371,975	+65.274%
2026-05-18	32.6800	32.8500	32.0100	32.7300	-0.878%	372,869	+59.517%
2026-05-15	33.4100	33.8816	32.6500	33.0200	-2.911%	308,177	+58.116%
2026-05-14	33.9600	34.6100	33.5300	34.0100	+1.979%	313,474	+53.514%
2026-05-13	32.8200	33.5000	31.9000	33.3500	+1.957%	326,222	+56.552%
2026-05-12	33.0300	33.0300	31.6700	32.7100	-1.742%	280,494	+59.615%
2026-05-11	34.3100	34.3800	33.2500	33.2900	-3.001%	463,240	+56.834%
2026-05-08	33.1500	34.4300	32.2100	34.3200	+4.443%	799,581	+52.127%
2026-05-07	31.2200	33.1500	30.5200	32.8600	+5.186%	859,737	+58.886%
2026-05-06	30.4900	31.5300	30.2900	31.2400	+5.044%	344,612	+67.125%
2026-05-05	27.8700	30.0000	27.8700	29.7400	+7.520%	444,428	+75.555%
2026-05-04	29.2000	29.2800	27.5000	27.6600	-6.806%	283,862	+88.756%
2026-05-01	28.7500	29.7100	28.4700	29.6800	+3.271%	318,881	+75.910%
2026-04-30	28.4900	28.9500	28.2500	28.7400	+0.525%	367,578	+81.663%
2026-04-29	29.3900	29.9100	28.4850	28.5900	-4.060%	220,866	+82.616%
2026-04-28	29.9000	29.9300	29.2200	29.8000	-0.634%	149,026	+75.201%
2026-04-27	29.5800	30.4890	29.5400	29.9900	+0.908%	276,499	+74.091%
2026-04-24	30.4300	30.4300	28.6900	29.7200	+0.338%	315,758	+75.673%
2026-04-23	29.4100	30.2600	26.8400	29.6200	+1.127%	442,745	+76.266%
2026-04-22	30.2000	30.3600	28.5800	29.2900	-2.138%	519,137	+78.252%
2026-04-21	30.7700	30.7800	29.5200	29.9300	-2.029%	258,298	+74.440%
2026-04-20	30.5000	31.0400	30.1200	30.5500	+0.033%	286,532	+70.900%
2026-04-17	29.5600	31.7100	29.3250	30.5400	+6.189%	542,934	+70.956%
2026-04-16	28.5000	29.5900	27.8866	28.7600	+1.410%	266,339	+81.537%
2026-04-15	28.8000	29.2000	28.3100	28.3600	-2.777%	182,620	+84.097%
2026-04-14	27.9200	30.0400	27.7125	29.1700	+4.815%	328,071	+78.985%
2026-04-13	26.7800	28.0800	26.7200	27.8300	+2.580%	225,421	+87.603%
2026-04-10	28.1900	28.1900	27.0600	27.1300	-2.725%	172,752	+92.444%
2026-04-09	27.1400	28.4800	27.0500	27.8900	+1.418%	249,210	+87.200%
2026-04-08	28.8600	29.4400	27.3900	27.5000	+0.146%	367,787	+89.855%
2026-04-07	27.3200	27.8100	26.6600	27.4600	0.000%	211,731	+90.131%
2026-04-06	27.1900	27.8000	27.0200	27.4600	+1.067%	170,150	+90.131%
2026-04-02	26.5600	27.5300	26.4200	27.1700	-0.585%	155,058	+92.160%
2026-04-01	27.2300	27.9400	27.0488	27.3300	+0.998%	221,301	+91.035%
2026-03-31	26.5900	27.7800	26.0250	27.0600	+4.640%	285,709	+92.942%
2026-03-30	26.0800	26.8500	25.6100	25.8600	+0.271%	427,816	+101.895%
2026-03-27	26.4700	26.4700	25.4000	25.7900	-2.716%	295,431	+102.443%
2026-03-26	25.5600	26.5200	25.2500	26.5100	+2.355%	416,264	+96.945%
2026-03-25	26.7100	27.2800	25.7600	25.9000	-1.558%	230,169	+101.583%
2026-03-24	25.9700	26.7700	25.9700	26.3100	0.000%	226,138	+98.442%
2026-03-23	25.6900	27.4400	25.6900	26.3100	+6.475%	402,562	+98.442%
2026-03-20	25.2400	25.4300	24.2200	24.7100	-1.436%	1,163,322	+111.291%
2026-03-19	25.6300	26.2500	24.9400	25.0700	-1.763%	360,106	+108.257%
2026-03-18	25.8900	26.2500	25.5200	25.5200	-2.110%	381,801	+104.585%
2026-03-17	25.6500	26.4000	25.5350	26.0700	+2.517%	280,041	+100.269%
2026-03-16	26.0300	26.4550	25.3600	25.4300	+0.039%	443,035	+105.309%
2026-03-13	26.7400	26.9200	25.3200	25.4200	-3.529%	279,609	+105.389%
2026-03-12	26.6600	27.2000	26.1600	26.3500	-3.125%	271,557	+98.140%
2026-03-11	26.6900	27.6599	26.6900	27.2000	+1.417%	190,134	+91.949%
2026-03-10	27.6000	28.3250	26.7100	26.8200	-1.902%	312,078	+94.668%
2026-03-09	25.9000	27.5900	25.0900	27.3400	+1.787%	572,581	+90.966%
2026-03-06	27.5400	27.8450	26.4600	26.8600	-5.256%	732,052	+94.378%
2026-03-05	29.3900	29.8100	27.3450	28.3500	-4.674%	535,530	+84.162%
2026-03-04	30.7300	31.5300	29.2900	29.7400	+0.034%	447,989	+75.555%
2026-03-03	29.7000	30.6800	29.1800	29.7300	-3.662%	605,587	+75.614%
2026-03-02	29.5800	31.3600	28.9400	30.8600	+1.180%	564,809	+69.183%
2026-02-27	29.5200	30.6400	28.7700	30.5000	+1.498%	373,272	+71.180%
2026-02-26	31.4900	32.0000	29.2100	30.0500	-3.065%	576,145	+73.744%
2026-02-25	28.6400	31.4600	28.0500	31.0000	+8.734%	1,281,208	+68.419%
2026-02-24	27.8900	30.0099	27.2000	28.5100	+4.241%	653,986	+83.129%
2026-02-23	28.4100	28.4100	26.9500	27.3500	-3.833%	431,329	+90.896%
2026-02-20	28.4200	29.9499	28.0500	28.4400	-0.871%	453,547	+83.579%
2026-02-19	28.6100	29.1380	28.1200	28.6900	-1.171%	361,066	+81.980%
2026-02-18	29.1500	30.8300	28.8400	29.0300	-1.292%	513,665	+79.848%
2026-02-17	28.9900	29.6850	28.7320	29.4100	+1.344%	214,323	+77.525%
2026-02-13	28.6300	29.3050	28.0100	29.0200	+2.255%	642,947	+79.910%
2026-02-12	29.0400	29.5100	27.8500	28.3800	-1.253%	369,560	+83.968%
2026-02-11	29.1100	29.5100	28.5100	28.7400	-1.305%	412,728	+81.663%
2026-02-10	29.4000	30.1900	29.0200	29.1200	-1.986%	326,679	+79.293%
2026-02-09	29.7300	30.5900	29.3700	29.7100	-0.901%	552,422	+75.732%
2026-02-06	30.1100	30.3000	29.2100	29.9800	+2.042%	369,795	+74.149%
2026-02-05	30.4700	30.6700	28.4300	29.3800	-4.486%	712,427	+77.706%
2026-02-04	31.1900	31.6000	30.1000	30.7600	-0.421%	628,911	+69.733%
2026-02-03	30.6400	31.5000	29.7500	30.8900	+2.967%	1,300,032	+69.019%
2026-02-02	26.4900	31.3000	25.8700	30.0000	+10.988%	1,946,576	+74.033%
2026-01-30	25.4000	27.5600	24.8400	27.0300	+9.655%	618,139	+93.156%
2026-01-29	26.0000	26.7550	23.8400	24.6500	-8.228%	476,534	+111.805%
2026-01-28	27.5000	27.7400	26.7900	26.8600	-2.540%	275,906	+94.378%
2026-01-27	27.6500	27.9300	27.2700	27.5600	-1.431%	189,732	+89.441%
2026-01-26	28.2000	28.6799	27.6400	27.9600	-0.745%	206,573	+86.731%
2026-01-23	28.5600	28.7900	28.0300	28.1700	-1.538%	177,597	+85.339%
2026-01-22	28.8100	29.2700	28.3200	28.6100	-0.140%	320,042	+82.489%
2026-01-21	27.0200	29.0150	26.9900	28.6500	+7.384%	307,094	+82.234%
2026-01-20	27.4800	27.6500	26.3600	26.6800	-7.425%	304,097	+95.690%
2026-01-16	28.8000	29.0500	28.5750	28.8200	-0.380%	177,748	+81.159%
2026-01-15	28.4400	29.2800	28.2250	28.9300	+1.938%	287,423	+80.470%
2026-01-14	27.5700	28.5100	27.2450	28.3800	+3.956%	268,202	+83.968%
2026-01-13	27.9400	28.0300	27.2600	27.3000	-1.015%	333,940	+91.245%
2026-01-12	27.2200	27.6700	26.7801	27.5800	-0.684%	401,828	+89.304%
2026-01-09	27.7600	28.1900	26.4500	27.7700	+0.799%	364,411	+88.009%
2026-01-08	25.4900	28.7000	25.4800	27.5500	+4.396%	366,988	+89.510%
2026-01-07	26.5400	27.4900	26.3800	26.3900	-0.076%	304,214	+97.840%
2026-01-06	24.2000	26.4800	24.2000	26.4100	+7.445%	342,265	+97.690%
2026-01-05	24.0600	25.1000	23.9200	24.5800	+2.076%	184,949	+112.408%
2026-01-02	24.4100	24.7204	23.6300	24.0800	-0.619%	233,046	+116.819%
2025-12-31	24.4300	24.4900	24.0850	24.2300	-0.452%	198,090	+115.477%
2025-12-30	24.3700	24.5600	24.1500	24.3400	-0.123%	205,369	+114.503%
2025-12-29	24.4000	24.5200	24.1100	24.3700	-0.409%	182,128	+114.239%
2025-12-26	24.8100	25.1199	24.0600	24.4700	-1.291%	233,340	+113.363%
2025-12-24	24.7000	25.0100	24.3000	24.7900	+1.184%	107,834	+110.609%
2025-12-23	25.4300	25.4900	24.2800	24.5000	-0.729%	424,217	+113.102%
2025-12-22	24.6700	24.9200	24.3800	24.6800	-0.202%	193,787	+111.548%
2025-12-19	24.7300	25.3599	24.5400	24.7300	+0.081%	521,579	+111.120%
2025-12-18	24.8100	25.1300	24.4700	24.7100	+1.312%	207,996	+111.291%
2025-12-17	24.6200	25.0938	24.1900	24.3900	-0.813%	299,448	+114.063%
2025-12-16	25.1100	25.3200	24.4000	24.5900	-2.032%	202,289	+112.322%
2025-12-15	25.2700	25.7200	24.9200	25.1000	-0.357%	232,336	+108.008%
2025-12-12	25.9900	26.0300	25.0900	25.1900	-2.779%	186,060	+107.265%
2025-12-11	26.1600	26.5400	25.6100	25.9100	-0.499%	221,817	+101.505%
2025-12-10	25.3700	26.7500	25.0500	26.0400	+2.762%	276,306	+100.499%
2025-12-09	24.9800	25.7350	24.8100	25.3400	-0.354%	323,135	+106.038%
2025-12-08	24.2500	26.2000	24.2500	25.4300	+6.759%	423,587	+105.309%
2025-12-05	23.9700	24.6700	23.7600	23.8200	-0.791%	225,782	+119.186%
2025-12-04	23.7400	24.5000	23.3000	24.0100	+1.479%	291,981	+117.451%
2025-12-03	23.7200	24.4300	23.6200	23.6600	+0.724%	440,566	+120.668%
2025-12-02	22.9300	23.5900	22.4900	23.4900	+3.117%	346,563	+122.265%
2025-12-01	23.0000	23.7051	22.7400	22.7800	-2.566%	319,352	+129.192%
2025-11-28	23.9600	24.5300	23.2600	23.3800	-2.907%	153,309	+123.311%
2025-11-26	24.5600	24.9660	24.0400	24.0800	-2.471%	364,620	+116.819%
2025-11-25	23.5900	25.4300	23.5900	24.6900	+5.693%	352,261	+111.462%
2025-11-24	23.3100	23.8000	22.7050	23.3600	+0.387%	366,194	+123.502%
2025-11-21	21.6900	23.7200	21.4900	23.2700	+8.586%	296,549	+124.366%
2025-11-20	22.6400	22.8000	21.4200	21.4300	-4.245%	311,099	+143.630%
2025-11-19	22.8900	23.1000	22.2600	22.3800	-1.105%	352,900	+133.289%
2025-11-18	22.0900	22.9000	21.8200	22.6300	+1.983%	435,732	+130.711%
2025-11-17	23.2500	23.7900	22.1900	22.1900	-4.518%	384,720	+135.286%
2025-11-14	21.9600	23.3200	21.8300	23.2400	+3.014%	424,512	+124.656%
2025-11-13	23.1600	24.7850	21.7000	22.5600	-3.918%	1,051,838	+131.427%
2025-11-12	23.6500	24.3700	23.2700	23.4800	-0.212%	516,743	+122.359%
2025-11-11	23.7400	24.1100	23.5000	23.5300	-0.381%	220,419	+121.887%
2025-11-10	24.0600	24.0900	23.2500	23.6200	-0.631%	326,814	+121.041%
2025-11-07	23.3000	24.6100	23.0400	23.7700	+1.625%	272,003	+119.647%
2025-11-06	23.9200	24.1700	23.0000	23.3900	-3.546%	340,095	+123.215%
2025-11-05	23.6000	25.0500	23.4400	24.2500	+3.060%	500,706	+115.299%
2025-11-04	24.2800	24.3800	23.4400	23.5300	-4.505%	365,552	+121.887%
2025-11-03	24.7200	25.0178	23.9600	24.6400	-0.525%	292,414	+111.891%
2025-10-31	23.4200	24.8650	23.2800	24.7700	+4.471%	317,118	+110.779%
2025-10-30	24.3600	24.5700	23.3400	23.7100	-3.461%	511,558	+120.202%
2025-10-29	27.0000	27.2800	24.4700	24.5600	-10.365%	327,352	+112.581%
2025-10-28	26.5700	27.9000	26.4350	27.4000	+1.707%	412,241	+90.547%
2025-10-27	26.7000	27.3100	26.5500	26.9400	+1.584%	272,017	+93.801%
2025-10-24	26.6100	26.8598	26.1100	26.5200	+1.144%	287,363	+96.870%
2025-10-23	26.1800	26.4200	25.8500	26.2200	+0.421%	187,045	+99.123%
2025-10-22	26.3900	26.9900	25.8200	26.1100	-1.098%	183,205	+99.962%
2025-10-21	25.7000	26.6600	25.7000	26.4000	+1.931%	162,381	+97.765%
2025-10-20	25.8200	26.4100	25.8200	25.9000	+1.489%	160,792	+101.583%
2025-10-17	25.6700	26.1800	25.4500	25.5200	-1.733%	224,503	+104.585%
2025-10-16	26.9500	26.9500	25.4450	25.9700	-3.241%	508,246	+101.040%
2025-10-15	27.4500	27.6200	26.6900	26.8400	-1.069%	277,458	+94.523%
2025-10-14	24.9100	27.5300	24.7650	27.1300	+7.873%	411,772	+92.444%
2025-10-13	24.4100	25.3100	24.2550	25.1500	+5.230%	403,604	+107.594%
2025-10-10	25.0300	25.3300	23.4500	23.9000	-4.553%	518,308	+118.452%
2025-10-09	25.3700	25.5750	24.8100	25.0400	-1.804%	298,307	+108.506%
2025-10-08	25.5400	25.7900	25.2200	25.5000	0.000%	211,731	+104.745%
2025-10-07	26.3400	26.3400	25.3800	25.5000	-3.152%	254,915	+104.745%
2025-10-06	28.2900	28.2900	26.2600	26.3300	-6.432%	368,982	+98.291%
2025-10-03	26.2000	28.2300	26.0800	28.1400	+8.733%	622,430	+85.537%
2025-10-02	25.9300	26.2950	25.4100	25.8800	+0.155%	252,663	+101.739%
2025-10-01	25.2100	26.0700	25.2000	25.8400	+2.013%	378,321	+102.051%
2025-09-30	25.7500	25.9500	24.8400	25.3300	-2.502%	237,970	+106.119%
2025-09-29	26.3700	26.3700	25.5300	25.9800	-0.878%	546,418	+100.962%
2025-09-26	25.6400	26.3600	25.6400	26.2100	+1.747%	324,599	+99.199%
2025-09-25	25.7000	26.1400	25.2100	25.7600	-0.923%	363,190	+102.679%
2025-09-24	25.7500	27.0700	25.7350	26.0000	+1.167%	439,905	+100.808%
2025-09-23	25.9600	27.0100	25.6000	25.7000	-0.117%	399,274	+103.152%
2025-09-22	25.2100	26.1100	24.9885	25.7300	+1.861%	725,320	+102.915%
2025-09-19	25.9200	25.9700	25.0100	25.2600	-2.771%	1,073,473	+106.690%
2025-09-18	26.2300	26.3400	25.7900	25.9800	+1.129%	244,295	+100.962%
2025-09-17	26.4900	27.7250	25.6900	25.6900	-2.133%	528,719	+103.231%
2025-09-16	26.1800	26.5200	25.8700	26.2500	+0.306%	307,076	+98.895%
2025-09-15	26.0500	26.3300	25.5500	26.1700	+0.965%	232,732	+99.503%
2025-09-12	26.4100	26.8426	25.8600	25.9200	-2.885%	289,202	+101.427%
2025-09-11	25.5100	26.8000	25.3700	26.6900	+5.120%	355,549	+95.616%
2025-09-10	25.6500	26.0500	24.7050	25.3900	-1.627%	275,203	+105.632%
2025-09-09	26.3200	26.7450	25.6700	25.8100	-2.198%	233,096	+102.286%
2025-09-08	26.4800	26.7100	25.6890	26.3900	-0.265%	231,849	+97.840%
2025-09-05	26.2400	27.0000	26.2400	26.4600	+1.340%	256,355	+97.317%
2025-09-04	25.1800	26.1700	25.1100	26.1100	+4.232%	174,466	+99.962%
2025-09-03	25.0700	25.6300	24.8900	25.0500	-1.995%	268,761	+108.423%
2025-09-02	25.8000	26.1250	25.3450	25.5600	-2.998%	271,025	+104.264%
2025-08-29	27.5700	27.5700	26.3100	26.3500	-3.161%	242,749	+98.140%
2025-08-28	27.8400	27.8400	26.5300	27.2100	-2.613%	466,114	+91.878%
2025-08-27	27.2700	28.0500	27.2700	27.9400	+1.416%	258,681	+86.865%
2025-08-26	27.7200	28.0300	27.2600	27.5500	-0.792%	219,054	+89.510%
2025-08-25	27.8900	28.2100	26.7400	27.7700	-1.069%	351,855	+88.009%
2025-08-22	26.1000	28.3500	25.8750	28.0700	+9.734%	466,254	+85.999%
2025-08-21	25.7100	25.9900	24.8700	25.5800	-1.350%	227,089	+104.105%
2025-08-20	26.0600	26.5200	25.8100	25.9300	-0.461%	258,934	+101.350%
2025-08-19	25.9300	26.4500	25.5000	26.0500	+1.244%	237,107	+100.422%
2025-08-18	25.4600	26.0200	25.3350	25.7300	+1.419%	231,127	+102.915%
2025-08-15	26.1000	26.1000	25.2400	25.3700	-1.552%	292,786	+105.794%
2025-08-14	25.3400	25.9500	25.1200	25.7700	-1.113%	244,600	+102.600%
2025-08-13	24.9300	26.3500	24.7300	26.0600	+4.827%	323,111	+100.345%
2025-08-12	23.4500	24.8900	23.2600	24.8600	+7.899%	269,847	+110.016%
2025-08-11	22.6600	23.5100	22.5100	23.0400	+2.537%	346,920	+126.606%
2025-08-08	23.0300	23.1550	22.4200	22.4700	-2.559%	297,810	+132.354%
2025-08-07	23.4000	24.1000	22.7300	23.0600	-1.663%	400,628	+126.409%
2025-08-06	23.4500	23.9774	23.0950	23.4500	+0.687%	324,128	+122.644%
2025-08-05	22.8300	23.3700	22.3518	23.2900	+2.644%	316,396	+124.173%
2025-08-04	22.4400	23.2500	22.0000	22.6900	+1.795%	434,901	+130.101%
2025-08-01	22.2300	22.6600	21.4100	22.2900	-1.720%	584,314	+134.231%
2025-07-31	22.1600	23.0200	22.1500	22.6800	+0.265%	329,633	+130.203%
2025-07-30	22.7700	23.0950	22.1450	22.6200	+0.399%	426,748	+130.813%
2025-07-29	22.3000	22.6800	21.9750	22.5300	+1.532%	542,560	+131.735%
2025-07-28	22.9900	23.3850	21.9800	22.1900	-3.564%	460,207	+135.286%
2025-07-25	22.4400	23.2220	22.0000	23.0100	+1.321%	698,194	+126.901%
2025-07-24	22.7200	26.0900	21.6400	22.7100	-16.874%	1,475,499	+129.899%
2025-07-23	27.2200	27.5800	26.0100	27.3200	+2.246%	455,927	+91.105%
2025-07-22	24.5400	26.8900	24.5400	26.7200	+10.186%	476,077	+95.397%
2025-07-21	24.5700	25.0200	24.2350	24.2500	0.000%	209,492	+115.299%
2025-07-18	24.8900	24.8900	24.0106	24.2500	-0.899%	191,308	+115.299%
2025-07-17	24.6600	25.1800	24.4500	24.4700	-0.971%	179,523	+113.363%
2025-07-16	25.2000	25.4300	24.3600	24.7100	-1.436%	175,424	+111.291%
2025-07-15	26.3100	26.3100	25.0200	25.0700	-3.503%	220,873	+108.257%
2025-07-14	26.5500	26.7800	25.5600	25.9800	-3.671%	256,521	+100.962%
2025-07-11	27.4200	27.5900	26.7500	26.9700	-3.195%	246,880	+93.585%
2025-07-10	27.6900	28.4900	26.3300	27.8600	+1.125%	210,372	+87.401%
2025-07-09	27.4700	28.1400	27.1700	27.5500	+1.436%	265,059	+89.510%
2025-07-08	27.0900	27.9500	26.8000	27.1600	+1.268%	299,307	+92.231%
2025-07-07	27.3700	27.6300	26.6400	26.8200	-3.456%	226,594	+94.668%
2025-07-03	27.9700	28.2850	27.3300	27.7800	+0.325%	170,176	+87.941%
2025-07-02	26.8100	27.7260	26.4000	27.6900	+3.786%	246,696	+88.552%
2025-07-01	24.9000	27.5600	24.9000	26.6800	+6.126%	277,647	+95.690%
2025-06-30	26.1500	26.1900	25.1000	25.1400	-3.752%	205,842	+107.677%
2025-06-27	25.8500	26.3600	25.6100	26.1200	+2.031%	617,744	+99.885%
2025-06-26	25.2500	25.8000	25.1950	25.6000	+1.749%	216,678	+103.945%
2025-06-25	25.2500	25.4450	24.8100	25.1600	-0.867%	225,705	+107.512%
2025-06-24	24.8900	25.8000	24.5650	25.3800	+3.676%	262,344	+105.713%
2025-06-23	24.6400	24.9100	23.6200	24.4800	-3.050%	287,118	+113.276%
2025-06-20	25.8000	25.8000	24.8800	25.2500	-0.669%	1,022,131	+106.772%
2025-06-18	25.2800	26.1800	25.1800	25.4200	+0.514%	387,600	+105.389%
2025-06-17	25.2500	25.6600	25.0700	25.2900	-0.590%	253,980	+106.445%
2025-06-16	24.4300	25.8900	24.4300	25.4400	+6.310%	348,970	+105.228%
2025-06-13	24.6000	24.7200	23.8400	23.9300	-4.509%	250,351	+118.178%
2025-06-12	24.7600	25.2800	24.6000	25.0600	-0.870%	217,684	+108.340%
2025-06-11	25.3400	26.0900	25.1050	25.2800	+0.158%	336,194	+106.527%
2025-06-10	25.2900	25.8600	24.8250	25.2400	+1.325%	327,776	+106.854%
2025-06-09	23.0600	25.4800	22.5900	24.9100	+10.908%	709,343	+109.595%
2025-06-06	22.5000	22.5500	22.0200	22.4600	+2.277%	188,492	+132.458%
2025-06-05	21.6900	22.0900	21.3858	21.9600	+0.412%	233,690	+137.750%
2025-06-04	21.8900	22.2100	21.7500	21.8700	+0.321%	218,277	+138.729%
2025-06-03	21.0400	21.8575	20.6100	21.8000	+4.909%	224,925	+139.495%
2025-06-02	21.1700	21.1700	20.5200	20.7800	-1.981%	221,728	+151.251%
2025-05-30	21.2400	21.5600	21.0700	21.2000	-1.670%	278,573	+146.274%
2025-05-29	21.7500	21.9650	21.3885	21.5600	+0.232%	127,503	+142.161%
2025-05-28	22.0000	22.2400	21.4600	21.5100	-1.601%	187,292	+142.724%
2025-05-27	21.7100	22.0200	21.3800	21.8600	+2.967%	243,355	+138.838%
2025-05-23	20.7600	21.3800	20.6950	21.2300	-1.302%	166,479	+145.926%
2025-05-22	21.2500	21.8500	21.0500	21.5100	+0.280%	204,599	+142.724%
2025-05-21	22.6100	22.7100	21.2300	21.4500	-7.383%	331,463	+143.403%
2025-05-20	23.1600	23.4200	22.8750	23.1600	-0.301%	169,764	+125.432%
2025-05-19	22.7700	23.3700	22.4700	23.2300	-0.896%	240,043	+124.752%
2025-05-16	23.0200	23.6400	22.7550	23.4400	+2.403%	343,175	+122.739%
2025-05-15	23.2800	23.4450	22.8100	22.8900	-2.720%	188,118	+128.091%
2025-05-14	23.8400	24.5400	23.5300	23.5300	-1.917%	324,186	+121.887%
2025-05-13	24.1400	24.2500	23.7700	23.9900	-0.125%	243,670	+117.632%
2025-05-12	23.7600	25.0700	23.5200	24.0200	+11.307%	673,987	+117.361%
2025-05-09	21.7200	22.0900	21.5500	21.5800	-1.506%	222,536	+141.937%
2025-05-08	21.4200	22.1690	20.9200	21.9100	+4.483%	263,673	+138.293%
2025-05-07	21.5200	21.7700	20.8650	20.9700	-1.132%	332,271	+148.975%
2025-05-06	21.5600	21.7250	20.9550	21.2100	-3.371%	335,133	+146.157%
2025-05-05	22.5100	23.2000	21.9200	21.9500	-3.474%	295,423	+137.859%
2025-05-02	22.5000	22.8100	22.1700	22.7400	+2.896%	358,531	+129.595%
2025-05-01	21.7000	22.1600	21.5800	22.1000	+2.982%	384,011	+136.244%
2025-04-30	21.4300	21.6200	20.7200	21.4600	-2.764%	433,869	+143.290%
2025-04-29	22.2700	22.4200	21.6900	22.0700	-2.690%	304,134	+136.565%
2025-04-28	22.7400	22.9800	22.1300	22.6800	-0.917%	301,139	+130.203%
2025-04-25	22.3500	23.0100	22.0000	22.8900	+0.970%	407,896	+128.091%
2025-04-24	20.7500	22.7800	20.3600	22.6700	+17.340%	906,989	+130.304%
2025-04-23	20.3700	21.5000	19.2100	19.3200	-0.872%	727,877	+170.238%
2025-04-22	18.6700	19.7000	18.4750	19.4900	+6.328%	450,348	+167.881%
2025-04-21	18.4100	18.5100	17.7400	18.3300	-2.500%	479,204	+184.834%
2025-04-17	17.9600	19.1600	17.8700	18.8000	+3.982%	417,440	+177.713%
2025-04-16	17.6600	18.3000	17.3250	18.0800	+2.378%	582,066	+188.772%
2025-04-15	18.5900	18.8900	17.4300	17.6600	-5.964%	725,296	+195.640%
2025-04-14	19.2300	19.4450	16.8500	18.7800	-0.424%	950,404	+178.009%
2025-04-11	19.8000	19.8600	18.6500	18.8600	-2.884%	423,426	+176.829%
2025-04-10	19.7200	19.7750	18.6200	19.4200	-6.138%	360,115	+168.847%
2025-04-09	17.8200	21.4000	17.6400	20.6900	+14.373%	493,621	+152.344%
2025-04-08	19.3600	20.1400	17.7500	18.0900	-2.110%	541,203	+188.612%
2025-04-07	17.9000	20.0800	17.6100	18.4800	-2.222%	589,674	+182.522%
2025-04-04	18.5200	19.5900	17.6200	18.9000	-3.077%	718,642	+176.243%
2025-04-03	20.5200	20.6295	18.4201	19.5000	-11.283%	797,912	+167.744%
2025-04-02	21.2500	22.3200	21.2500	21.9800	+1.524%	339,982	+137.534%
2025-04-01	21.5100	22.3100	21.4200	21.6500	+0.698%	326,031	+141.155%
2025-03-31	21.4600	21.9499	21.0000	21.5000	-2.317%	339,911	+142.837%
2025-03-28	23.0400	23.2350	21.6400	22.0100	-5.536%	386,299	+137.210%
2025-03-27	23.0900	23.6000	23.0000	23.3000	+0.345%	202,293	+124.077%
2025-03-26	23.4200	23.8300	22.8000	23.2200	-0.429%	339,426	+124.849%
2025-03-25	23.7000	23.7000	23.0000	23.3200	-1.437%	199,534	+123.885%
2025-03-24	23.4700	24.0853	23.3900	23.6600	+2.914%	236,054	+120.668%

document.getElementById("ylJyn5").onerror = function(){this.style.display='none';}; .dark-mode .X4X3R7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4X3R7{ color: #333333; background-color: white; border: 2px solid #333333; }HZOMarineMax, Inc.stock NYSE

HZO
MarineMax, Inc.
stock NYSE