Get the Stockscreener App
29.74
7.52%
2.08
After Hours:
30.31
0.57
+1.92%
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 May 05, 2026, is $29.74.
- 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 309.50% to $29.74 now.
- The 52-week high stock price for HZO is $32.00, representing a 7.60% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HZO is $20.52, indicating a -31.00% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Marinemax Inc (HZO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $30.00 | $27.87 | $2.13 | 444,327.0 | +7.52% |
| May 04, 2026 | $29.28 | $27.50 | $1.78 | 283,859.0 | -6.81% |
| May 01, 2026 | $29.71 | $28.47 | $1.24 | 318,755.0 | +3.27% |
| Apr 30, 2026 | $28.95 | $28.25 | $0.70 | 367,577.0 | +0.52% |
| Apr 29, 2026 | $29.91 | $28.48 | $1.43 | 220,866.0 | -4.06% |
| Apr 28, 2026 | $29.93 | $29.22 | $0.71 | 149,026.0 | -0.63% |
| Apr 27, 2026 | $30.49 | $29.54 | $0.949 | 276,498.0 | +0.91% |
| Apr 24, 2026 | $30.43 | $28.69 | $1.74 | 315,758.0 | +0.34% |
| Apr 23, 2026 | $30.26 | $26.84 | $3.42 | 434,939.0 | +1.13% |
| Apr 22, 2026 | $30.36 | $28.58 | $1.78 | 519,137.0 | -2.14% |
| Apr 21, 2026 | $30.78 | $29.52 | $1.26 | 258,275.0 | -2.03% |
| Apr 20, 2026 | $31.04 | $30.12 | $0.92 | 286,075.0 | +0.03% |
| Apr 17, 2026 | $31.71 | $29.32 | $2.39 | 542,930.0 | +6.19% |
| Apr 16, 2026 | $29.59 | $27.89 | $1.70 | 266,321.0 | +1.41% |
| Apr 15, 2026 | $29.20 | $28.31 | $0.89 | 182,615.0 | -2.78% |
| Apr 14, 2026 | $30.04 | $27.71 | $2.33 | 327,889.0 | +4.81% |
| Apr 13, 2026 | $28.08 | $26.72 | $1.36 | 225,421.0 | +2.58% |
| Apr 10, 2026 | $28.19 | $27.06 | $1.13 | 172,751.0 | -2.72% |
| Apr 09, 2026 | $28.48 | $27.05 | $1.43 | 249,203.0 | +1.42% |
| Apr 08, 2026 | $29.44 | $27.39 | $2.05 | 367,786.0 | +0.15% |
| Apr 07, 2026 | $27.81 | $26.66 | $1.15 | 211,713.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.00 | $27.50 | $2.50 | 1,491,268.0 | +3.48% |
| Apr, 2026 | $31.71 | $26.42 | $5.29 | 5,921,287.0 | +6.21% |
| Mar, 2026 | $31.53 | $24.22 | $7.31 | 9,387,283.0 | -11.28% |
| Feb, 2026 | $32.00 | $25.87 | $6.13 | 12,097,774.0 | +12.84% |
| Jan, 2026 | $29.28 | $23.63 | $5.65 | 6,130,902.0 | +11.56% |
Marinemax Inc Stock (HZO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.75 | $22.49 | $4.26 | 5,839,352.0 | +4.11% |
| Nov, 2025 | $25.43 | $21.42 | $4.01 | 7,322,045.0 | -5.61% |
| Oct, 2025 | $28.29 | $23.28 | $5.01 | 7,545,751.0 | -2.21% |
| Sep, 2025 | $27.73 | $24.70 | $3.02 | 7,648,459.0 | -3.87% |
| Aug, 2025 | $28.35 | $21.41 | $6.94 | 6,716,743.0 | +16.18% |
| 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% |
0.14%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):