Get the Stockscreener App
28.07
9.73%
2.49
Marinemax Inc Stock (HZO) Price History
The historical daily chart and data for Marinemax Inc stock (HZO), show that the latest closing stock price as of August 22, 2025, is $28.07.
- Marinemax Inc all-time high stock price is $70.89, occurred on May 10, 2021.
- The lowest Marinemax Inc stock price recorded was $7.2625 on March 18, 2020. Since then, Marinemax Inc's stock price has risen over 286.51% to $28.07 now.
- The 52-week high stock price for HZO is $37.86, representing a 34.88% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HZO is $16.85, indicating a -39.97% decrease from the current share price, occurred on April 14, 2025.
- The closing price of Marinemax Inc (HZO) stock in the beginning of 2024 was $58.87. The stock closed the year at $31.22, a loss of over -46.97% for the year.
The table below shows more information about HZO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $28.35 | $25.88 | $2.48 | 464,229.0 | +9.73% |
| Aug 21, 2025 | $25.99 | $24.87 | $1.12 | 220,805.0 | -1.35% |
| Aug 20, 2025 | $26.52 | $25.81 | $0.71 | 250,770.0 | -0.46% |
| Aug 19, 2025 | $26.45 | $25.50 | $0.95 | 235,755.0 | +1.24% |
| Aug 18, 2025 | $26.02 | $25.34 | $0.685 | 229,780.0 | +1.42% |
| Aug 15, 2025 | $26.10 | $25.24 | $0.86 | 271,264.0 | -1.55% |
| Aug 14, 2025 | $25.95 | $25.12 | $0.83 | 242,913.0 | -1.11% |
| Aug 13, 2025 | $26.35 | $24.73 | $1.62 | 322,468.0 | +4.83% |
| Aug 12, 2025 | $24.89 | $23.26 | $1.63 | 269,350.0 | +7.90% |
| Aug 11, 2025 | $23.51 | $22.51 | $1.00 | 346,663.0 | +2.54% |
| Aug 08, 2025 | $23.16 | $22.42 | $0.735 | 297,468.0 | -2.56% |
| Aug 07, 2025 | $24.10 | $22.73 | $1.37 | 400,334.0 | -1.66% |
| Aug 06, 2025 | $23.98 | $23.09 | $0.8824 | 324,128.0 | +0.69% |
| Aug 05, 2025 | $23.37 | $22.35 | $1.02 | 315,852.0 | +2.64% |
| Aug 04, 2025 | $23.25 | $22.00 | $1.25 | 434,478.0 | +1.79% |
| Aug 01, 2025 | $22.66 | $21.41 | $1.25 | 584,215.0 | -1.72% |
| Jul 31, 2025 | $23.02 | $22.15 | $0.87 | 328,638.0 | +0.27% |
| Jul 30, 2025 | $23.09 | $22.14 | $0.95 | 426,376.0 | +0.40% |
| Jul 29, 2025 | $22.68 | $21.98 | $0.705 | 512,306.0 | +1.53% |
| Jul 28, 2025 | $23.39 | $21.98 | $1.41 | 459,813.0 | -3.56% |
| Jul 25, 2025 | $23.22 | $22.00 | $1.22 | 698,171.0 | +1.32% |
| Jul 24, 2025 | $26.09 | $21.64 | $4.45 | 1,475,493.0 | -16.87% |
Marinemax Inc Stock (HZO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marinemax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HZO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marinemax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marinemax Inc Stock (HZO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $28.35 | $21.41 | $6.94 | 5,674,701.0 | +23.77% |
| Jul, 2025 | $28.49 | $21.64 | $6.85 | 7,680,607.0 | -9.79% |
| Jun, 2025 | $26.36 | $20.52 | $5.84 | 6,657,345.0 | +18.58% |
| May, 2025 | $25.07 | $20.70 | $4.38 | 5,909,494.0 | -1.21% |
| Apr, 2025 | $23.01 | $16.85 | $6.16 | 11,219,399.0 | -0.19% |
| Mar, 2025 | $25.70 | $21.00 | $4.70 | 6,666,331.0 | -15.19% |
| Feb, 2025 | $31.51 | $25.07 | $6.44 | 4,265,420.0 | -16.50% |
| Jan, 2025 | $33.28 | $25.70 | $7.58 | 5,934,527.0 | +4.87% |
Marinemax Inc Stock (HZO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.09 | $26.81 | $7.28 | 4,355,755.0 | -20.48% |
| Nov, 2024 | $35.46 | $28.25 | $7.21 | 4,102,731.0 | +17.82% |
| Oct, 2024 | $35.00 | $28.00 | $7.00 | 5,827,514.0 | -17.41% |
| Sep, 2024 | $37.86 | $28.65 | $9.21 | 5,020,465.0 | +11.19% |
| Aug, 2024 | $35.17 | $27.61 | $7.56 | 4,593,855.0 | -9.03% |
| Jul, 2024 | $38.20 | $30.17 | $8.03 | 8,899,342.0 | +7.72% |
| Jun, 2024 | $36.63 | $31.71 | $4.92 | 7,013,264.0 | +13.66% |
| May, 2024 | $28.84 | $24.35 | $4.48 | 5,472,081.0 | +15.44% |
| Apr, 2024 | $33.87 | $22.51 | $11.36 | 9,127,596.0 | -25.83% |
| Mar, 2024 | $33.67 | $29.34 | $4.33 | 4,866,541.0 | +0.18% |
| Feb, 2024 | $33.98 | $28.18 | $5.80 | 5,854,290.0 | +18.57% |
| Jan, 2024 | $39.36 | $26.45 | $12.91 | 7,683,488.0 | -28.02% |
Marinemax Inc Stock (HZO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.85 | $29.44 | $10.41 | 4,397,797.0 | +30.41% |
| Nov, 2023 | $32.15 | $26.92 | $5.23 | 5,293,664.0 | +8.95% |
| Oct, 2023 | $33.48 | $26.03 | $7.45 | 6,907,477.0 | -16.58% |
| Sep, 2023 | $34.24 | $31.00 | $3.24 | 6,141,592.0 | -1.35% |
| Aug, 2023 | $40.23 | $32.12 | $8.11 | 4,302,783.0 | -17.51% |
| Jul, 2023 | $42.88 | $32.55 | $10.33 | 7,048,072.0 | +18.06% |
| Jun, 2023 | $34.82 | $27.81 | $7.01 | 7,230,176.0 | +20.41% |
| May, 2023 | $29.73 | $27.06 | $2.67 | 8,000,241.0 | -2.58% |
| Apr, 2023 | $29.50 | $25.60 | $3.90 | 8,863,381.0 | +1.29% |
| Mar, 2023 | $34.33 | $26.23 | $8.10 | 11,532,520.0 | -14.38% |
| Feb, 2023 | $36.40 | $29.75 | $6.65 | 11,664,682.0 | +7.46% |
| Jan, 2023 | $35.11 | $29.59 | $5.52 | 9,076,960.0 | +0.10% |
1.57%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):