Get the Stockscreener App
28.38
1.25%
-0.36
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 February 12, 2026, is $28.38.
- 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 290.77% to $28.38 now.
- The 52-week high stock price for HZO is $31.60, representing a 11.35% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for HZO is $16.85, indicating a -40.63% decrease from the current share price, occurred on April 14, 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $29.51 | $27.85 | $1.66 | 369,560.0 | -1.25% |
| Feb 11, 2026 | $29.51 | $28.51 | $1.00 | 412,727.0 | -1.30% |
| Feb 10, 2026 | $30.19 | $29.02 | $1.17 | 326,679.0 | -1.99% |
| Feb 09, 2026 | $30.59 | $29.37 | $1.22 | 552,422.0 | -0.90% |
| Feb 06, 2026 | $30.30 | $29.21 | $1.09 | 369,795.0 | +2.04% |
| Feb 05, 2026 | $30.67 | $28.43 | $2.24 | 712,407.0 | -4.49% |
| Feb 04, 2026 | $31.60 | $30.10 | $1.50 | 628,911.0 | -0.42% |
| Feb 03, 2026 | $31.50 | $29.75 | $1.75 | 1,299,457.0 | +2.97% |
| Feb 02, 2026 | $31.30 | $25.87 | $5.43 | 1,925,172.0 | +10.99% |
| Jan 30, 2026 | $27.56 | $24.84 | $2.72 | 617,839.0 | +9.66% |
| Jan 29, 2026 | $26.75 | $23.84 | $2.91 | 476,087.0 | -8.23% |
| Jan 28, 2026 | $27.74 | $26.79 | $0.95 | 275,595.0 | -2.54% |
| Jan 27, 2026 | $27.93 | $27.27 | $0.66 | 189,732.0 | -1.43% |
| Jan 26, 2026 | $28.68 | $27.64 | $1.04 | 206,573.0 | -0.75% |
| Jan 23, 2026 | $28.79 | $28.03 | $0.76 | 177,536.0 | -1.54% |
| Jan 22, 2026 | $29.27 | $28.32 | $0.95 | 320,042.0 | -0.14% |
| Jan 21, 2026 | $29.02 | $26.99 | $2.03 | 307,094.0 | +7.38% |
| Jan 20, 2026 | $27.65 | $26.36 | $1.29 | 303,973.0 | -7.43% |
| Jan 16, 2026 | $29.05 | $28.57 | $0.475 | 169,287.0 | -0.38% |
| Jan 15, 2026 | $29.28 | $28.23 | $1.05 | 287,323.0 | +1.94% |
| Jan 14, 2026 | $28.51 | $27.25 | $1.27 | 268,202.0 | +3.96% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.60 | $25.87 | $5.73 | 6,966,690.0 | +4.99% |
| 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% |
2.70%
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):