Get the Stockscreener App
28.36
2.78%
-0.81
After Hours:
28.38
0.02
+0.07%
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 April 15, 2026, is $28.36.
- 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 290.50% to $28.36 now.
- The 52-week high stock price for HZO is $32.00, representing a 12.83% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for HZO is $17.32, indicating a -38.91% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $27.80 | $27.02 | $0.78 | 170,150.0 | +1.07% |
| Apr 02, 2026 | $27.53 | $26.42 | $1.11 | 155,057.0 | -0.59% |
| Apr 01, 2026 | $27.94 | $27.05 | $0.8912 | 221,300.0 | +1.00% |
| Mar 31, 2026 | $27.78 | $26.02 | $1.76 | 285,698.0 | +4.64% |
| Mar 30, 2026 | $26.85 | $25.61 | $1.24 | 427,815.0 | +0.27% |
| Mar 27, 2026 | $26.47 | $25.40 | $1.07 | 295,330.0 | -2.72% |
| Mar 26, 2026 | $26.52 | $25.25 | $1.27 | 416,263.0 | +2.36% |
| Mar 25, 2026 | $27.28 | $25.76 | $1.52 | 230,169.0 | -1.56% |
| Mar 24, 2026 | $26.77 | $25.97 | $0.80 | 202,964.0 | +0.00% |
| Mar 23, 2026 | $27.44 | $25.69 | $1.75 | 402,336.0 | +6.48% |
| Mar 20, 2026 | $25.43 | $24.22 | $1.21 | 1,163,294.0 | -1.44% |
| Mar 19, 2026 | $26.25 | $24.94 | $1.31 | 346,938.0 | -1.76% |
| Mar 18, 2026 | $26.25 | $25.52 | $0.73 | 381,800.0 | -2.11% |
| Mar 17, 2026 | $26.40 | $25.54 | $0.865 | 280,040.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $30.04 | $26.42 | $3.62 | 2,466,500.0 | +4.80% |
| 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% |
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):