HZO - MARINEMAX INC
30.55
0.010 0.033%
Share volume: 286,075
Last Updated: 04-20-2026
Retail/Retail – Automotive And Home Supply Stores:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$30.54
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $30.50 | $30.50 | $31.04 | $31.04 | $30.12 | $30.12 | $30.55 | $30.55 | 286,075 | $286,075.00 |
| 04-17-2026 | $29.56 | $29.56 | $31.71 | $31.71 | $29.33 | $29.33 | $30.54 | $30.54 | 542,933 | $542,933.00 |
| 04-16-2026 | $28.50 | $28.50 | $29.59 | $29.59 | $27.89 | $27.89 | $28.76 | $28.76 | 266,338 | $266,338.00 |
| 04-15-2026 | $28.80 | $28.80 | $29.20 | $29.20 | $28.31 | $28.31 | $28.36 | $28.36 | 182,619 | $182,619.00 |
| 04-14-2026 | $27.92 | $27.92 | $30.04 | $30.04 | $27.71 | $27.71 | $29.17 | $29.17 | 328,070 | $328,070.00 |
| 04-13-2026 | $26.78 | $26.78 | $28.08 | $28.08 | $26.72 | $26.72 | $27.83 | $27.83 | 225,421 | $225,421.00 |
| 04-10-2026 | $28.19 | $28.19 | $28.19 | $28.19 | $27.06 | $27.06 | $27.13 | $27.13 | 172,751 | $172,751.00 |
| 04-09-2026 | $27.14 | $27.14 | $28.48 | $28.48 | $27.05 | $27.05 | $27.89 | $27.89 | 249,209 | $249,209.00 |
| 04-08-2026 | $28.86 | $28.86 | $29.44 | $29.44 | $27.39 | $27.39 | $27.50 | $27.50 | 367,786 | $367,786.00 |
| 04-07-2026 | $27.32 | $27.32 | $27.81 | $27.81 | $26.66 | $26.66 | $27.46 | $27.46 | 211,731 | $211,731.00 |