Get the Stockscreener App
25.19
2.78%
-0.72
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 December 12, 2025, is $25.19.
- 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 246.85% to $25.19 now.
- The 52-week high stock price for HZO is $33.45, representing a 32.79% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for HZO is $16.85, indicating a -33.11% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $26.03 | $25.09 | $0.94 | 186,039.0 | -2.78% |
| Dec 11, 2025 | $26.54 | $25.61 | $0.93 | 221,817.0 | -0.50% |
| Dec 10, 2025 | $26.75 | $25.05 | $1.70 | 276,306.0 | +2.76% |
| Dec 09, 2025 | $25.73 | $24.81 | $0.925 | 323,135.0 | -0.35% |
| Dec 08, 2025 | $26.20 | $24.25 | $1.95 | 423,587.0 | +6.76% |
| Dec 05, 2025 | $24.67 | $23.76 | $0.91 | 224,944.0 | -0.79% |
| Dec 04, 2025 | $24.50 | $23.30 | $1.20 | 291,981.0 | +1.48% |
| Dec 03, 2025 | $24.43 | $23.62 | $0.81 | 440,314.0 | +0.72% |
| Dec 02, 2025 | $23.59 | $22.49 | $1.10 | 346,563.0 | +3.12% |
| Dec 01, 2025 | $23.71 | $22.74 | $0.9651 | 319,352.0 | -2.57% |
| Nov 28, 2025 | $24.53 | $23.26 | $1.27 | 153,309.0 | -2.91% |
| Nov 26, 2025 | $24.97 | $24.04 | $0.926 | 364,620.0 | -2.47% |
| Nov 25, 2025 | $25.43 | $23.59 | $1.84 | 352,261.0 | +5.69% |
| Nov 24, 2025 | $23.80 | $22.70 | $1.10 | 362,772.0 | +0.39% |
| Nov 21, 2025 | $23.72 | $21.49 | $2.23 | 296,493.0 | +8.59% |
| Nov 20, 2025 | $22.80 | $21.42 | $1.38 | 311,096.0 | -4.24% |
| Nov 19, 2025 | $23.10 | $22.26 | $0.84 | 352,577.0 | -1.10% |
| Nov 18, 2025 | $22.90 | $21.82 | $1.08 | 435,732.0 | +1.98% |
| Nov 17, 2025 | $23.79 | $22.19 | $1.60 | 384,720.0 | -4.52% |
| Nov 14, 2025 | $23.32 | $21.83 | $1.49 | 424,470.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $26.75 | $22.49 | $4.26 | 3,240,077.0 | +7.74% |
| 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% |
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% |
0.10%
2.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):