Dark

HZO
MarineMax, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:51 PM EDT

34.38USD-1.178%(-0.41)194,821

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-34.79)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

34.36USD-0.058%(-0.02)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	35.0000	35.0200	33.9750	34.3600	-1.236%	194,821	0.000%
2026-07-09	35.3800	35.9000	34.6300	34.7900	-1.165%	172,403	-1.236%
2026-07-08	35.5500	35.6400	34.6300	35.2000	-1.096%	169,983	-2.386%
2026-07-07	35.1400	35.7500	34.7200	35.5900	+0.736%	241,953	-3.456%
2026-07-06	34.8600	35.3700	34.3700	35.3300	+2.465%	228,432	-2.746%
2026-07-02	35.4800	35.8300	34.1700	34.4800	-3.552%	315,074	-0.348%
2026-07-01	35.9400	36.8600	35.4300	35.7500	-2.376%	193,488	-3.888%
2026-06-30	36.6700	36.9550	36.1300	36.6200	-0.813%	243,177	-6.171%
2026-06-29	37.7900	37.7900	36.3200	36.9200	-2.173%	250,888	-6.934%
2026-06-26	36.5600	37.7700	36.4600	37.7400	+2.000%	534,800	-8.956%
2026-06-25	37.2500	38.1400	36.3100	37.0000	-0.216%	300,704	-7.135%
2026-06-24	35.2900	37.3950	34.8400	37.0800	+6.582%	359,642	-7.335%
2026-06-23	34.3500	34.9600	34.1550	34.7900	-0.115%	263,126	-1.236%
2026-06-22	35.2000	35.6000	34.5400	34.8300	-0.343%	263,049	-1.349%
2026-06-18	33.5300	34.9500	33.0000	34.9500	+5.589%	679,830	-1.688%
2026-06-17	34.2300	35.0000	32.6100	33.1000	-2.847%	204,839	+3.807%
2026-06-16	34.4200	35.1000	33.8600	34.0700	-0.642%	223,593	+0.851%
2026-06-15	34.6500	35.4300	34.0650	34.2900	+0.853%	237,300	+0.204%
2026-06-12	33.9400	35.0750	33.5300	34.0000	+1.130%	252,518	+1.059%
2026-06-11	33.0000	33.7750	32.7200	33.6200	+3.129%	219,346	+2.201%
2026-06-10	33.5400	33.9500	32.5900	32.6000	-3.178%	212,215	+5.399%
2026-06-09	33.4100	34.3200	32.8100	33.6700	+1.845%	278,539	+2.049%
2026-06-08	33.5700	33.9550	33.0600	33.0600	+0.061%	209,511	+3.932%
2026-06-05	34.7600	34.8940	32.7500	33.0400	-5.275%	353,661	+3.995%
2026-06-04	35.1500	35.4600	34.4050	34.8800	+0.606%	231,486	-1.491%
2026-06-03	34.5300	34.8200	34.2650	34.6700	-0.230%	326,335	-0.894%
2026-06-02	34.7500	34.9050	34.1900	34.7500	0.000%	198,872	-1.122%
2026-06-01	34.5900	35.0000	33.0600	34.7500	+0.900%	346,991	-1.122%
2026-05-29	34.6400	35.0900	34.2000	34.4400	-2.048%	263,209	-0.232%
2026-05-28	34.7400	35.6450	34.3300	35.1600	+0.716%	323,745	-2.275%
2026-05-27	34.9500	35.8200	34.5900	34.9100	+0.750%	438,509	-1.575%
2026-05-26	35.1000	35.5200	34.2700	34.6500	-0.773%	715,746	-0.837%
2026-05-22	34.1000	36.2500	34.1000	34.9200	+2.105%	431,495	-1.604%
2026-05-21	32.9200	34.6800	32.1300	34.2000	+1.816%	334,544	+0.468%
2026-05-20	31.6200	33.6350	31.1200	33.5900	+6.331%	440,760	+2.292%
2026-05-19	32.3700	32.4400	31.1950	31.5900	-3.483%	371,975	+8.769%
2026-05-18	32.6800	32.8500	32.0100	32.7300	-0.878%	372,869	+4.980%
2026-05-15	33.4100	33.8816	32.6500	33.0200	-2.911%	308,177	+4.058%
2026-05-14	33.9600	34.6100	33.5300	34.0100	+1.979%	313,474	+1.029%
2026-05-13	32.8200	33.5000	31.9000	33.3500	+1.957%	326,222	+3.028%
2026-05-12	33.0300	33.0300	31.6700	32.7100	-1.742%	280,494	+5.044%
2026-05-11	34.3100	34.3800	33.2500	33.2900	-3.001%	463,240	+3.214%
2026-05-08	33.1500	34.4300	32.2100	34.3200	+4.443%	799,581	+0.117%
2026-05-07	31.2200	33.1500	30.5200	32.8600	+5.186%	859,737	+4.565%
2026-05-06	30.4900	31.5300	30.2900	31.2400	+5.044%	344,612	+9.987%
2026-05-05	27.8700	30.0000	27.8700	29.7400	+7.520%	444,428	+15.535%
2026-05-04	29.2000	29.2800	27.5000	27.6600	-6.806%	283,862	+24.223%
2026-05-01	28.7500	29.7100	28.4700	29.6800	+3.271%	318,881	+15.768%
2026-04-30	28.4900	28.9500	28.2500	28.7400	+0.525%	367,578	+19.555%
2026-04-29	29.3900	29.9100	28.4850	28.5900	-4.060%	220,866	+20.182%
2026-04-28	29.9000	29.9300	29.2200	29.8000	-0.634%	149,026	+15.302%
2026-04-27	29.5800	30.4890	29.5400	29.9900	+0.908%	276,499	+14.572%
2026-04-24	30.4300	30.4300	28.6900	29.7200	+0.338%	315,758	+15.612%
2026-04-23	29.4100	30.2600	26.8400	29.6200	+1.127%	442,745	+16.003%
2026-04-22	30.2000	30.3600	28.5800	29.2900	-2.138%	519,137	+17.310%
2026-04-21	30.7700	30.7800	29.5200	29.9300	-2.029%	258,298	+14.801%
2026-04-20	30.5000	31.0400	30.1200	30.5500	+0.033%	286,532	+12.471%
2026-04-17	29.5600	31.7100	29.3250	30.5400	+6.189%	542,934	+12.508%
2026-04-16	28.5000	29.5900	27.8866	28.7600	+1.410%	266,339	+19.471%
2026-04-15	28.8000	29.2000	28.3100	28.3600	-2.777%	182,620	+21.157%
2026-04-14	27.9200	30.0400	27.7125	29.1700	+4.815%	328,071	+17.792%
2026-04-13	26.7800	28.0800	26.7200	27.8300	+2.580%	225,421	+23.464%
2026-04-10	28.1900	28.1900	27.0600	27.1300	-2.725%	172,752	+26.649%
2026-04-09	27.1400	28.4800	27.0500	27.8900	+1.418%	249,210	+23.198%
2026-04-08	28.8600	29.4400	27.3900	27.5000	+0.146%	367,787	+24.945%
2026-04-07	27.3200	27.8100	26.6600	27.4600	0.000%	211,731	+25.127%
2026-04-06	27.1900	27.8000	27.0200	27.4600	+1.067%	170,150	+25.127%
2026-04-02	26.5600	27.5300	26.4200	27.1700	-0.585%	155,058	+26.463%
2026-04-01	27.2300	27.9400	27.0488	27.3300	+0.998%	221,301	+25.723%
2026-03-31	26.5900	27.7800	26.0250	27.0600	+4.640%	285,709	+26.977%
2026-03-30	26.0800	26.8500	25.6100	25.8600	+0.271%	427,816	+32.869%
2026-03-27	26.4700	26.4700	25.4000	25.7900	-2.716%	295,431	+33.230%
2026-03-26	25.5600	26.5200	25.2500	26.5100	+2.355%	416,264	+29.611%
2026-03-25	26.7100	27.2800	25.7600	25.9000	-1.558%	230,169	+32.664%
2026-03-24	25.9700	26.7700	25.9700	26.3100	0.000%	226,138	+30.597%
2026-03-23	25.6900	27.4400	25.6900	26.3100	+6.475%	402,562	+30.597%
2026-03-20	25.2400	25.4300	24.2200	24.7100	-1.436%	1,163,322	+39.053%
2026-03-19	25.6300	26.2500	24.9400	25.0700	-1.763%	360,106	+37.056%
2026-03-18	25.8900	26.2500	25.5200	25.5200	-2.110%	381,801	+34.639%
2026-03-17	25.6500	26.4000	25.5350	26.0700	+2.517%	280,041	+31.799%
2026-03-16	26.0300	26.4550	25.3600	25.4300	+0.039%	443,035	+35.116%
2026-03-13	26.7400	26.9200	25.3200	25.4200	-3.529%	279,609	+35.169%
2026-03-12	26.6600	27.2000	26.1600	26.3500	-3.125%	271,557	+30.398%
2026-03-11	26.6900	27.6599	26.6900	27.2000	+1.417%	190,134	+26.324%
2026-03-10	27.6000	28.3250	26.7100	26.8200	-1.902%	312,078	+28.113%
2026-03-09	25.9000	27.5900	25.0900	27.3400	+1.787%	572,581	+25.677%
2026-03-06	27.5400	27.8450	26.4600	26.8600	-5.256%	732,052	+27.923%
2026-03-05	29.3900	29.8100	27.3450	28.3500	-4.674%	535,530	+21.199%
2026-03-04	30.7300	31.5300	29.2900	29.7400	+0.034%	447,989	+15.535%
2026-03-03	29.7000	30.6800	29.1800	29.7300	-3.662%	605,587	+15.573%
2026-03-02	29.5800	31.3600	28.9400	30.8600	+1.180%	564,809	+11.342%
2026-02-27	29.5200	30.6400	28.7700	30.5000	+1.498%	373,272	+12.656%
2026-02-26	31.4900	32.0000	29.2100	30.0500	-3.065%	576,145	+14.343%
2026-02-25	28.6400	31.4600	28.0500	31.0000	+8.734%	1,281,208	+10.839%
2026-02-24	27.8900	30.0099	27.2000	28.5100	+4.241%	653,986	+20.519%
2026-02-23	28.4100	28.4100	26.9500	27.3500	-3.833%	431,329	+25.631%
2026-02-20	28.4200	29.9499	28.0500	28.4400	-0.871%	453,547	+20.816%
2026-02-19	28.6100	29.1380	28.1200	28.6900	-1.171%	361,066	+19.763%
2026-02-18	29.1500	30.8300	28.8400	29.0300	-1.292%	513,665	+18.360%
2026-02-17	28.9900	29.6850	28.7320	29.4100	+1.344%	214,323	+16.831%
2026-02-13	28.6300	29.3050	28.0100	29.0200	+2.255%	642,947	+18.401%
2026-02-12	29.0400	29.5100	27.8500	28.3800	-1.253%	369,560	+21.071%
2026-02-11	29.1100	29.5100	28.5100	28.7400	-1.305%	412,728	+19.555%
2026-02-10	29.4000	30.1900	29.0200	29.1200	-1.986%	326,679	+17.995%
2026-02-09	29.7300	30.5900	29.3700	29.7100	-0.901%	552,422	+15.651%
2026-02-06	30.1100	30.3000	29.2100	29.9800	+2.042%	369,795	+14.610%
2026-02-05	30.4700	30.6700	28.4300	29.3800	-4.486%	712,427	+16.950%
2026-02-04	31.1900	31.6000	30.1000	30.7600	-0.421%	628,911	+11.704%
2026-02-03	30.6400	31.5000	29.7500	30.8900	+2.967%	1,300,032	+11.233%
2026-02-02	26.4900	31.3000	25.8700	30.0000	+10.988%	1,946,576	+14.533%
2026-01-30	25.4000	27.5600	24.8400	27.0300	+9.655%	618,139	+27.118%
2026-01-29	26.0000	26.7550	23.8400	24.6500	-8.228%	476,534	+39.391%
2026-01-28	27.5000	27.7400	26.7900	26.8600	-2.540%	275,906	+27.923%
2026-01-27	27.6500	27.9300	27.2700	27.5600	-1.431%	189,732	+24.673%
2026-01-26	28.2000	28.6799	27.6400	27.9600	-0.745%	206,573	+22.890%
2026-01-23	28.5600	28.7900	28.0300	28.1700	-1.538%	177,597	+21.974%
2026-01-22	28.8100	29.2700	28.3200	28.6100	-0.140%	320,042	+20.098%
2026-01-21	27.0200	29.0150	26.9900	28.6500	+7.384%	307,094	+19.930%
2026-01-20	27.4800	27.6500	26.3600	26.6800	-7.425%	304,097	+28.786%
2026-01-16	28.8000	29.0500	28.5750	28.8200	-0.380%	177,748	+19.223%
2026-01-15	28.4400	29.2800	28.2250	28.9300	+1.938%	287,423	+18.769%
2026-01-14	27.5700	28.5100	27.2450	28.3800	+3.956%	268,202	+21.071%
2026-01-13	27.9400	28.0300	27.2600	27.3000	-1.015%	333,940	+25.861%
2026-01-12	27.2200	27.6700	26.7801	27.5800	-0.684%	401,828	+24.583%
2026-01-09	27.7600	28.1900	26.4500	27.7700	+0.799%	364,411	+23.731%
2026-01-08	25.4900	28.7000	25.4800	27.5500	+4.396%	366,988	+24.719%
2026-01-07	26.5400	27.4900	26.3800	26.3900	-0.076%	304,214	+30.201%
2026-01-06	24.2000	26.4800	24.2000	26.4100	+7.445%	342,265	+30.102%
2026-01-05	24.0600	25.1000	23.9200	24.5800	+2.076%	184,949	+39.788%
2026-01-02	24.4100	24.7204	23.6300	24.0800	-0.619%	233,046	+42.691%
2025-12-31	24.4300	24.4900	24.0850	24.2300	-0.452%	198,090	+41.808%
2025-12-30	24.3700	24.5600	24.1500	24.3400	-0.123%	205,369	+41.167%
2025-12-29	24.4000	24.5200	24.1100	24.3700	-0.409%	182,128	+40.993%
2025-12-26	24.8100	25.1199	24.0600	24.4700	-1.291%	233,340	+40.417%
2025-12-24	24.7000	25.0100	24.3000	24.7900	+1.184%	107,834	+38.604%
2025-12-23	25.4300	25.4900	24.2800	24.5000	-0.729%	424,217	+40.245%
2025-12-22	24.6700	24.9200	24.3800	24.6800	-0.202%	193,787	+39.222%
2025-12-19	24.7300	25.3599	24.5400	24.7300	+0.081%	521,579	+38.941%
2025-12-18	24.8100	25.1300	24.4700	24.7100	+1.312%	207,996	+39.053%
2025-12-17	24.6200	25.0938	24.1900	24.3900	-0.813%	299,448	+40.877%
2025-12-16	25.1100	25.3200	24.4000	24.5900	-2.032%	202,289	+39.732%
2025-12-15	25.2700	25.7200	24.9200	25.1000	-0.357%	232,336	+36.892%
2025-12-12	25.9900	26.0300	25.0900	25.1900	-2.779%	186,060	+36.403%
2025-12-11	26.1600	26.5400	25.6100	25.9100	-0.499%	221,817	+32.613%
2025-12-10	25.3700	26.7500	25.0500	26.0400	+2.762%	276,306	+31.951%
2025-12-09	24.9800	25.7350	24.8100	25.3400	-0.354%	323,135	+35.596%
2025-12-08	24.2500	26.2000	24.2500	25.4300	+6.759%	423,587	+35.116%
2025-12-05	23.9700	24.6700	23.7600	23.8200	-0.791%	225,782	+44.249%
2025-12-04	23.7400	24.5000	23.3000	24.0100	+1.479%	291,981	+43.107%
2025-12-03	23.7200	24.4300	23.6200	23.6600	+0.724%	440,566	+45.224%
2025-12-02	22.9300	23.5900	22.4900	23.4900	+3.117%	346,563	+46.275%
2025-12-01	23.0000	23.7051	22.7400	22.7800	-2.566%	319,352	+50.834%
2025-11-28	23.9600	24.5300	23.2600	23.3800	-2.907%	153,309	+46.963%
2025-11-26	24.5600	24.9660	24.0400	24.0800	-2.471%	364,620	+42.691%
2025-11-25	23.5900	25.4300	23.5900	24.6900	+5.693%	352,261	+39.166%
2025-11-24	23.3100	23.8000	22.7050	23.3600	+0.387%	366,194	+47.089%
2025-11-21	21.6900	23.7200	21.4900	23.2700	+8.586%	296,549	+47.658%
2025-11-20	22.6400	22.8000	21.4200	21.4300	-4.245%	311,099	+60.336%
2025-11-19	22.8900	23.1000	22.2600	22.3800	-1.105%	352,900	+53.530%
2025-11-18	22.0900	22.9000	21.8200	22.6300	+1.983%	435,732	+51.834%
2025-11-17	23.2500	23.7900	22.1900	22.1900	-4.518%	384,720	+54.845%
2025-11-14	21.9600	23.3200	21.8300	23.2400	+3.014%	424,512	+47.849%
2025-11-13	23.1600	24.7850	21.7000	22.5600	-3.918%	1,051,838	+52.305%
2025-11-12	23.6500	24.3700	23.2700	23.4800	-0.212%	516,743	+46.337%
2025-11-11	23.7400	24.1100	23.5000	23.5300	-0.381%	220,419	+46.026%
2025-11-10	24.0600	24.0900	23.2500	23.6200	-0.631%	326,814	+45.470%
2025-11-07	23.3000	24.6100	23.0400	23.7700	+1.625%	272,003	+44.552%
2025-11-06	23.9200	24.1700	23.0000	23.3900	-3.546%	340,095	+46.900%
2025-11-05	23.6000	25.0500	23.4400	24.2500	+3.060%	500,706	+41.691%
2025-11-04	24.2800	24.3800	23.4400	23.5300	-4.505%	365,552	+46.026%
2025-11-03	24.7200	25.0178	23.9600	24.6400	-0.525%	292,414	+39.448%
2025-10-31	23.4200	24.8650	23.2800	24.7700	+4.471%	317,118	+38.716%
2025-10-30	24.3600	24.5700	23.3400	23.7100	-3.461%	511,558	+44.918%
2025-10-29	27.0000	27.2800	24.4700	24.5600	-10.365%	327,352	+39.902%
2025-10-28	26.5700	27.9000	26.4350	27.4000	+1.707%	412,241	+25.401%
2025-10-27	26.7000	27.3100	26.5500	26.9400	+1.584%	272,017	+27.543%
2025-10-24	26.6100	26.8598	26.1100	26.5200	+1.144%	287,363	+29.563%
2025-10-23	26.1800	26.4200	25.8500	26.2200	+0.421%	187,045	+31.045%
2025-10-22	26.3900	26.9900	25.8200	26.1100	-1.098%	183,205	+31.597%
2025-10-21	25.7000	26.6600	25.7000	26.4000	+1.931%	162,381	+30.152%
2025-10-20	25.8200	26.4100	25.8200	25.9000	+1.489%	160,792	+32.664%
2025-10-17	25.6700	26.1800	25.4500	25.5200	-1.733%	224,503	+34.639%
2025-10-16	26.9500	26.9500	25.4450	25.9700	-3.241%	508,246	+32.307%
2025-10-15	27.4500	27.6200	26.6900	26.8400	-1.069%	277,458	+28.018%
2025-10-14	24.9100	27.5300	24.7650	27.1300	+7.873%	411,772	+26.649%
2025-10-13	24.4100	25.3100	24.2550	25.1500	+5.230%	403,604	+36.620%
2025-10-10	25.0300	25.3300	23.4500	23.9000	-4.553%	518,308	+43.766%
2025-10-09	25.3700	25.5750	24.8100	25.0400	-1.804%	298,307	+37.220%
2025-10-08	25.5400	25.7900	25.2200	25.5000	0.000%	211,731	+34.745%
2025-10-07	26.3400	26.3400	25.3800	25.5000	-3.152%	254,915	+34.745%
2025-10-06	28.2900	28.2900	26.2600	26.3300	-6.432%	368,982	+30.498%
2025-10-03	26.2000	28.2300	26.0800	28.1400	+8.733%	622,430	+22.104%
2025-10-02	25.9300	26.2950	25.4100	25.8800	+0.155%	252,663	+32.767%
2025-10-01	25.2100	26.0700	25.2000	25.8400	+2.013%	378,321	+32.972%
2025-09-30	25.7500	25.9500	24.8400	25.3300	-2.502%	237,970	+35.649%
2025-09-29	26.3700	26.3700	25.5300	25.9800	-0.878%	546,418	+32.256%
2025-09-26	25.6400	26.3600	25.6400	26.2100	+1.747%	324,599	+31.095%
2025-09-25	25.7000	26.1400	25.2100	25.7600	-0.923%	363,190	+33.385%
2025-09-24	25.7500	27.0700	25.7350	26.0000	+1.167%	439,905	+32.154%
2025-09-23	25.9600	27.0100	25.6000	25.7000	-0.117%	399,274	+33.696%
2025-09-22	25.2100	26.1100	24.9885	25.7300	+1.861%	725,320	+33.541%
2025-09-19	25.9200	25.9700	25.0100	25.2600	-2.771%	1,073,473	+36.025%
2025-09-18	26.2300	26.3400	25.7900	25.9800	+1.129%	244,295	+32.256%
2025-09-17	26.4900	27.7250	25.6900	25.6900	-2.133%	528,719	+33.749%
2025-09-16	26.1800	26.5200	25.8700	26.2500	+0.306%	307,076	+30.895%
2025-09-15	26.0500	26.3300	25.5500	26.1700	+0.965%	232,732	+31.295%
2025-09-12	26.4100	26.8426	25.8600	25.9200	-2.885%	289,202	+32.562%
2025-09-11	25.5100	26.8000	25.3700	26.6900	+5.120%	355,549	+28.737%
2025-09-10	25.6500	26.0500	24.7050	25.3900	-1.627%	275,203	+35.329%
2025-09-09	26.3200	26.7450	25.6700	25.8100	-2.198%	233,096	+33.127%
2025-09-08	26.4800	26.7100	25.6890	26.3900	-0.265%	231,849	+30.201%
2025-09-05	26.2400	27.0000	26.2400	26.4600	+1.340%	256,355	+29.856%
2025-09-04	25.1800	26.1700	25.1100	26.1100	+4.232%	174,466	+31.597%
2025-09-03	25.0700	25.6300	24.8900	25.0500	-1.995%	268,761	+37.166%
2025-09-02	25.8000	26.1250	25.3450	25.5600	-2.998%	271,025	+34.429%
2025-08-29	27.5700	27.5700	26.3100	26.3500	-3.161%	242,749	+30.398%
2025-08-28	27.8400	27.8400	26.5300	27.2100	-2.613%	466,114	+26.277%
2025-08-27	27.2700	28.0500	27.2700	27.9400	+1.416%	258,681	+22.978%
2025-08-26	27.7200	28.0300	27.2600	27.5500	-0.792%	219,054	+24.719%
2025-08-25	27.8900	28.2100	26.7400	27.7700	-1.069%	351,855	+23.731%
2025-08-22	26.1000	28.3500	25.8750	28.0700	+9.734%	466,254	+22.408%
2025-08-21	25.7100	25.9900	24.8700	25.5800	-1.350%	227,089	+34.324%
2025-08-20	26.0600	26.5200	25.8100	25.9300	-0.461%	258,934	+32.511%
2025-08-19	25.9300	26.4500	25.5000	26.0500	+1.244%	237,107	+31.900%
2025-08-18	25.4600	26.0200	25.3350	25.7300	+1.419%	231,127	+33.541%
2025-08-15	26.1000	26.1000	25.2400	25.3700	-1.552%	292,786	+35.436%
2025-08-14	25.3400	25.9500	25.1200	25.7700	-1.113%	244,600	+33.333%
2025-08-13	24.9300	26.3500	24.7300	26.0600	+4.827%	323,111	+31.850%
2025-08-12	23.4500	24.8900	23.2600	24.8600	+7.899%	269,847	+38.214%
2025-08-11	22.6600	23.5100	22.5100	23.0400	+2.537%	346,920	+49.132%
2025-08-08	23.0300	23.1550	22.4200	22.4700	-2.559%	297,810	+52.915%
2025-08-07	23.4000	24.1000	22.7300	23.0600	-1.663%	400,628	+49.003%
2025-08-06	23.4500	23.9774	23.0950	23.4500	+0.687%	324,128	+46.525%
2025-08-05	22.8300	23.3700	22.3518	23.2900	+2.644%	316,396	+47.531%
2025-08-04	22.4400	23.2500	22.0000	22.6900	+1.795%	434,901	+51.432%
2025-08-01	22.2300	22.6600	21.4100	22.2900	-1.720%	584,314	+54.150%
2025-07-31	22.1600	23.0200	22.1500	22.6800	+0.265%	329,633	+51.499%
2025-07-30	22.7700	23.0950	22.1450	22.6200	+0.399%	426,748	+51.901%
2025-07-29	22.3000	22.6800	21.9750	22.5300	+1.532%	542,560	+52.508%
2025-07-28	22.9900	23.3850	21.9800	22.1900	-3.564%	460,207	+54.845%
2025-07-25	22.4400	23.2220	22.0000	23.0100	+1.321%	698,194	+49.326%
2025-07-24	22.7200	26.0900	21.6400	22.7100	-16.874%	1,475,499	+51.299%
2025-07-23	27.2200	27.5800	26.0100	27.3200	+2.246%	455,927	+25.769%
2025-07-22	24.5400	26.8900	24.5400	26.7200	+10.186%	476,077	+28.593%
2025-07-21	24.5700	25.0200	24.2350	24.2500	0.000%	209,492	+41.691%
2025-07-18	24.8900	24.8900	24.0106	24.2500	-0.899%	191,308	+41.691%
2025-07-17	24.6600	25.1800	24.4500	24.4700	-0.971%	179,523	+40.417%
2025-07-16	25.2000	25.4300	24.3600	24.7100	-1.436%	175,424	+39.053%
2025-07-15	26.3100	26.3100	25.0200	25.0700	-3.503%	220,873	+37.056%
2025-07-14	26.5500	26.7800	25.5600	25.9800	-3.671%	256,521	+32.256%
2025-07-11	27.4200	27.5900	26.7500	26.9700	-3.195%	246,880	+27.401%
2025-07-10	27.6900	28.4900	26.3300	27.8600	+1.125%	210,372	+23.331%
2025-07-09	27.4700	28.1400	27.1700	27.5500	+1.436%	265,059	+24.719%
2025-07-08	27.0900	27.9500	26.8000	27.1600	+1.268%	299,307	+26.510%
2025-07-07	27.3700	27.6300	26.6400	26.8200	-3.456%	226,594	+28.113%
2025-07-03	27.9700	28.2850	27.3300	27.7800	+0.325%	170,176	+23.686%
2025-07-02	26.8100	27.7260	26.4000	27.6900	+3.786%	246,696	+24.088%
2025-07-01	24.9000	27.5600	24.9000	26.6800	+6.126%	277,647	+28.786%
2025-06-30	26.1500	26.1900	25.1000	25.1400	-3.752%	205,842	+36.675%
2025-06-27	25.8500	26.3600	25.6100	26.1200	+2.031%	617,744	+31.547%
2025-06-26	25.2500	25.8000	25.1950	25.6000	+1.749%	216,678	+34.219%
2025-06-25	25.2500	25.4450	24.8100	25.1600	-0.867%	225,705	+36.566%
2025-06-24	24.8900	25.8000	24.5650	25.3800	+3.676%	262,344	+35.382%
2025-06-23	24.6400	24.9100	23.6200	24.4800	-3.050%	287,118	+40.359%
2025-06-20	25.8000	25.8000	24.8800	25.2500	-0.669%	1,022,131	+36.079%
2025-06-18	25.2800	26.1800	25.1800	25.4200	+0.514%	387,600	+35.169%
2025-06-17	25.2500	25.6600	25.0700	25.2900	-0.590%	253,980	+35.864%
2025-06-16	24.4300	25.8900	24.4300	25.4400	+6.310%	348,970	+35.063%
2025-06-13	24.6000	24.7200	23.8400	23.9300	-4.509%	250,351	+43.585%
2025-06-12	24.7600	25.2800	24.6000	25.0600	-0.870%	217,684	+37.111%
2025-06-11	25.3400	26.0900	25.1050	25.2800	+0.158%	336,194	+35.918%
2025-06-10	25.2900	25.8600	24.8250	25.2400	+1.325%	327,776	+36.133%
2025-06-09	23.0600	25.4800	22.5900	24.9100	+10.908%	709,343	+37.937%
2025-06-06	22.5000	22.5500	22.0200	22.4600	+2.277%	188,492	+52.983%
2025-06-05	21.6900	22.0900	21.3858	21.9600	+0.412%	233,690	+56.466%
2025-06-04	21.8900	22.2100	21.7500	21.8700	+0.321%	218,277	+57.110%
2025-06-03	21.0400	21.8575	20.6100	21.8000	+4.909%	224,925	+57.615%
2025-06-02	21.1700	21.1700	20.5200	20.7800	-1.981%	221,728	+65.351%
2025-05-30	21.2400	21.5600	21.0700	21.2000	-1.670%	278,573	+62.075%
2025-05-29	21.7500	21.9650	21.3885	21.5600	+0.232%	127,503	+59.369%
2025-05-28	22.0000	22.2400	21.4600	21.5100	-1.601%	187,292	+59.740%
2025-05-27	21.7100	22.0200	21.3800	21.8600	+2.967%	243,355	+57.182%
2025-05-23	20.7600	21.3800	20.6950	21.2300	-1.302%	166,479	+61.846%
2025-05-22	21.2500	21.8500	21.0500	21.5100	+0.280%	204,599	+59.740%
2025-05-21	22.6100	22.7100	21.2300	21.4500	-7.383%	331,463	+60.186%
2025-05-20	23.1600	23.4200	22.8750	23.1600	-0.301%	169,764	+48.359%
2025-05-19	22.7700	23.3700	22.4700	23.2300	-0.896%	240,043	+47.912%
2025-05-16	23.0200	23.6400	22.7550	23.4400	+2.403%	343,175	+46.587%
2025-05-15	23.2800	23.4450	22.8100	22.8900	-2.720%	188,118	+50.109%
2025-05-14	23.8400	24.5400	23.5300	23.5300	-1.917%	324,186	+46.026%
2025-05-13	24.1400	24.2500	23.7700	23.9900	-0.125%	243,670	+43.226%
2025-05-12	23.7600	25.0700	23.5200	24.0200	+11.307%	673,987	+43.047%
2025-05-09	21.7200	22.0900	21.5500	21.5800	-1.506%	222,536	+59.222%
2025-05-08	21.4200	22.1690	20.9200	21.9100	+4.483%	263,673	+56.823%
2025-05-07	21.5200	21.7700	20.8650	20.9700	-1.132%	332,271	+63.853%
2025-05-06	21.5600	21.7250	20.9550	21.2100	-3.371%	335,133	+61.999%
2025-05-05	22.5100	23.2000	21.9200	21.9500	-3.474%	295,423	+56.538%
2025-05-02	22.5000	22.8100	22.1700	22.7400	+2.896%	358,531	+51.099%
2025-05-01	21.7000	22.1600	21.5800	22.1000	+2.982%	384,011	+55.475%
2025-04-30	21.4300	21.6200	20.7200	21.4600	-2.764%	433,869	+60.112%
2025-04-29	22.2700	22.4200	21.6900	22.0700	-2.690%	304,134	+55.686%
2025-04-28	22.7400	22.9800	22.1300	22.6800	-0.917%	301,139	+51.499%
2025-04-25	22.3500	23.0100	22.0000	22.8900	+0.970%	407,896	+50.109%
2025-04-24	20.7500	22.7800	20.3600	22.6700	+17.340%	906,989	+51.566%
2025-04-23	20.3700	21.5000	19.2100	19.3200	-0.872%	727,877	+77.847%
2025-04-22	18.6700	19.7000	18.4750	19.4900	+6.328%	450,348	+76.296%
2025-04-21	18.4100	18.5100	17.7400	18.3300	-2.500%	479,204	+87.452%
2025-04-17	17.9600	19.1600	17.8700	18.8000	+3.982%	417,440	+82.766%
2025-04-16	17.6600	18.3000	17.3250	18.0800	+2.378%	582,066	+90.044%
2025-04-15	18.5900	18.8900	17.4300	17.6600	-5.964%	725,296	+94.564%
2025-04-14	19.2300	19.4450	16.8500	18.7800	-0.424%	950,404	+82.961%
2025-04-11	19.8000	19.8600	18.6500	18.8600	-2.884%	423,426	+82.185%
2025-04-10	19.7200	19.7750	18.6200	19.4200	-6.138%	360,115	+76.931%
2025-04-09	17.8200	21.4000	17.6400	20.6900	+14.373%	493,621	+66.071%
2025-04-08	19.3600	20.1400	17.7500	18.0900	-2.110%	541,203	+89.939%
2025-04-07	17.9000	20.0800	17.6100	18.4800	-2.222%	589,674	+85.931%
2025-04-04	18.5200	19.5900	17.6200	18.9000	-3.077%	718,642	+81.799%
2025-04-03	20.5200	20.6295	18.4201	19.5000	-11.283%	797,912	+76.205%
2025-04-02	21.2500	22.3200	21.2500	21.9800	+1.524%	339,982	+56.324%
2025-04-01	21.5100	22.3100	21.4200	21.6500	+0.698%	326,031	+58.707%
2025-03-31	21.4600	21.9499	21.0000	21.5000	-2.317%	339,911	+59.814%
2025-03-28	23.0400	23.2350	21.6400	22.0100	-5.536%	386,299	+56.111%
2025-03-27	23.0900	23.6000	23.0000	23.3000	+0.345%	202,293	+47.468%
2025-03-26	23.4200	23.8300	22.8000	23.2200	-0.429%	339,426	+47.976%
2025-03-25	23.7000	23.7000	23.0000	23.3200	-1.437%	199,534	+47.341%
2025-03-24	23.4700	24.0853	23.3900	23.6600	+2.914%	236,054	+45.224%
2025-03-21	22.8800	23.6300	22.8600	22.9900	-1.962%	357,398	+49.456%
2025-03-20	23.5800	24.0400	23.3600	23.4500	-2.169%	218,752	+46.525%
2025-03-19	23.2000	24.0390	23.0300	23.9700	+3.408%	238,736	+43.346%
2025-03-18	23.2500	23.3550	22.7400	23.1800	-0.558%	202,284	+48.231%
2025-03-17	22.4400	23.6150	22.4400	23.3100	+2.372%	297,038	+47.405%
2025-03-14	22.9300	23.2700	22.0800	22.7700	+0.044%	422,979	+50.900%
2025-03-13	23.7300	24.1000	22.5450	22.7600	-3.190%	242,726	+50.967%
2025-03-12	24.0000	24.0300	22.9600	23.5100	-0.339%	307,259	+46.151%
2025-03-11	23.5200	24.0700	22.8900	23.5900	-0.127%	272,764	+45.655%
2025-03-10	23.8200	24.1500	23.2100	23.6200	-2.678%	360,692	+45.470%
2025-03-07	23.6400	24.7300	23.2400	24.2700	+3.277%	349,929	+41.574%
2025-03-06	23.1700	25.0800	23.1700	23.5000	-0.339%	932,984	+46.213%
2025-03-05	23.3700	23.7500	22.4100	23.5800	+1.419%	258,575	+45.717%
2025-03-04	24.0000	24.1400	22.8600	23.2500	-5.025%	550,024	+47.785%
2025-03-03	25.4400	25.7000	24.2600	24.4800	-3.432%	344,831	+40.359%
2025-02-28	25.5400	26.0050	25.0700	25.3500	-0.705%	261,834	+35.542%
2025-02-27	26.5300	26.6200	25.1225	25.5300	-4.952%	265,062	+34.587%
2025-02-26	26.9400	27.1900	26.4900	26.8600	+1.206%	235,638	+27.923%
2025-02-25	26.5800	27.3000	26.5300	26.5400	+0.302%	254,963	+29.465%
2025-02-24	27.0400	27.3100	26.2700	26.4600	-1.195%	320,858	+29.856%
2025-02-21	28.3600	28.5400	26.5400	26.7800	-3.807%	289,088	+28.305%
2025-02-20	28.4100	28.7500	27.7300	27.8400	-2.316%	186,630	+23.420%
2025-02-19	28.0800	28.6900	27.7000	28.5000	+0.035%	172,290	+20.561%
2025-02-18	27.8100	28.9300	27.8100	28.4900	+1.714%	219,336	+20.604%
2025-02-14	29.0400	29.2800	27.9300	28.0100	-2.540%	167,118	+22.670%
2025-02-13	29.7300	29.7300	28.6400	28.7400	-2.543%	172,736	+19.555%
2025-02-12	29.8400	30.2020	28.8600	29.4900	-3.564%	218,177	+16.514%
2025-02-11	30.7600	31.1800	30.0400	30.5800	-1.798%	190,564	+12.361%
2025-02-10	30.4500	31.4500	30.0150	31.1400	+3.696%	248,665	+10.340%
2025-02-07	30.2100	30.5500	29.1050	30.0300	-1.250%	211,503	+14.419%
2025-02-06	30.8600	31.5100	30.3300	30.4100	-0.458%	129,338	+12.989%
2025-02-05	30.0700	30.6200	29.8950	30.5500	+1.732%	163,771	+12.471%
2025-02-04	29.2500	30.1900	29.2500	30.0300	+1.693%	180,494	+14.419%
2025-02-03	29.1000	30.5300	28.5400	29.5300	-2.734%	377,771	+16.356%
2025-01-31	30.4300	31.3000	30.1300	30.3600	-0.230%	257,363	+13.175%
2025-01-30	29.4300	31.3500	29.4300	30.4300	+4.895%	305,825	+12.915%
2025-01-29	30.2000	30.3300	29.0100	29.0100	-4.226%	256,457	+18.442%
2025-01-28	30.2100	30.7700	29.5150	30.2900	-0.066%	255,768	+13.437%
2025-01-27	30.4700	31.8200	30.1100	30.3100	-1.012%	488,577	+13.362%
2025-01-24	32.6200	32.9650	30.6100	30.6200	-5.406%	465,863	+12.214%
2025-01-23	31.8900	33.2800	29.8000	32.3700	+15.855%	1,081,228	+6.148%
2025-01-22	28.3900	28.8100	27.6300	27.9400	-2.239%	337,862	+22.978%
2025-01-21	28.6500	29.2100	28.3100	28.5800	+2.035%	338,165	+20.224%
2025-01-17	28.0100	28.3350	27.6500	28.0100	+1.522%	173,796	+22.670%

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

HZO
MarineMax, Inc.
stock NYSE