MarineMax, Inc. (FL) Common Stock (HZO)

Last Price52.76

Change+0.17 (0.32%)

NYSE · Last Trade: Nov 1st, 6:58 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For MarineMax, Inc. (FL) Common Stock (HZO)

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	52.50	52.76	52.50	52.76	987,620	52.76
10/29/2026	52.54	52.59	52.47	52.59	351,166	52.59
10/28/2026	52.45	52.55	52.45	52.50	721,988	52.50
10/27/2026	52.57	52.57	52.41	52.48	723,491	52.48
10/26/2026	52.47	52.63	52.44	52.45	630,897	52.45
10/23/2026	52.44	52.59	52.40	52.59	838,390	52.59
10/22/2026	52.38	52.65	52.38	52.38	1,343,387	52.38
10/21/2026	52.35	52.44	52.34	52.42	441,506	52.42
10/20/2026	52.15	52.42	52.15	52.36	1,016,055	52.36
10/19/2026	52.44	52.44	51.98	52.01	917,602	52.01
10/16/2026	52.42	52.46	52.36	52.37	431,913	52.37
10/15/2026	52.34	52.40	52.34	52.35	570,488	52.35
10/14/2026	52.35	52.39	52.33	52.34	401,885	52.34
10/13/2026	52.39	52.42	52.34	52.39	877,057	52.39
10/12/2026	52.34	52.36	52.31	52.33	974,266	52.33
10/09/2026	52.44	52.46	52.35	52.37	1,398,590	52.37
10/08/2026	52.44	52.49	52.42	52.43	408,628	52.43
10/07/2026	52.38	52.49	52.37	52.47	547,079	52.47
10/06/2026	52.40	52.44	52.37	52.39	764,018	52.39
10/05/2026	52.27	52.43	52.24	52.35	1,023,708	52.35
10/02/2026	52.35	52.42	52.34	52.35	458,526	52.35
10/01/2026	52.29	52.38	52.24	52.33	937,513	52.33
9/30/2026	52.35	52.36	52.28	52.30	773,620	52.30
9/29/2026	52.40	52.41	52.24	52.24	584,061	52.24
9/28/2026	52.40	52.45	52.37	52.37	702,953	52.37
9/25/2026	52.44	52.46	52.40	52.44	586,145	52.44
9/24/2026	52.42	52.43	52.37	52.41	666,447	52.41
9/23/2026	52.41	52.45	52.40	52.42	477,526	52.42
9/22/2026	52.43	52.54	52.41	52.41	877,002	52.41
9/21/2026	52.50	52.50	52.38	52.41	495,945	52.41
9/18/2026	52.31	52.56	52.30	52.56	1,250,503	52.56
9/17/2026	52.48	52.48	52.23	52.32	576,391	52.32
9/16/2026	52.48	52.48	52.27	52.34	998,178	52.34
9/15/2026	52.21	52.50	52.21	52.50	970,042	52.50
9/14/2026	52.20	52.24	52.19	52.21	683,524	52.21
9/11/2026	52.25	52.27	52.20	52.21	757,904	52.21
9/10/2026	52.18	52.25	52.16	52.20	869,255	52.20
9/09/2026	52.16	52.28	52.16	52.17	788,711	52.17
9/08/2026	52.19	52.24	52.14	52.17	1,162,385	52.17
9/04/2026	52.17	52.28	52.10	52.16	1,223,240	52.16
9/03/2026	52.15	52.21	52.10	52.16	1,119,066	52.16
9/02/2026	52.18	52.18	52.08	52.11	1,025,336	52.11
9/01/2026	52.15	52.19	52.11	52.12	595,958	52.12
8/31/2026	52.15	52.21	52.12	52.18	770,009	52.18
8/28/2026	52.16	52.19	52.10	52.18	618,249	52.18
8/27/2026	52.18	52.20	52.13	52.19	330,463	52.19
8/26/2026	52.16	52.22	52.10	52.11	400,349	52.11
8/25/2026	52.25	52.25	52.12	52.18	304,847	52.18
8/24/2026	52.20	52.27	52.09	52.13	444,210	52.13
8/21/2026	52.29	52.34	52.16	52.20	428,455	52.20
8/20/2026	52.15	52.25	52.10	52.25	513,192	52.25
8/19/2026	52.30	52.30	52.12	52.22	720,468	52.22
8/18/2026	52.11	52.28	52.08	52.18	706,229	52.18
8/17/2026	52.06	52.25	52.04	52.25	778,593	52.25
8/14/2026	52.10	52.14	52.00	52.02	1,236,870	52.02
8/13/2026	52.20	52.25	52.00	52.04	763,064	52.04
8/12/2026	52.38	52.38	52.13	52.13	742,737	52.13
8/11/2026	52.01	52.46	52.00	52.46	2,137,467	52.46
8/10/2026	51.88	52.13	51.87	52.12	7,672,128	52.12
8/07/2026	35.25	35.84	35.03	35.68	206,512	35.68
8/06/2026	35.65	35.95	32.09	35.13	395,816	35.13
8/05/2026	36.39	37.16	35.90	36.02	382,377	36.02
8/04/2026	35.02	36.38	35.02	35.98	276,784	35.98
8/03/2026	34.76	35.38	34.45	35.12	221,031	35.12