HZO - MARINEMAX INC
28.35
-1.390 -4.903%
Share volume: 535,529
Last Updated: 03-05-2026
Retail/Retail – Automotive And Home Supply Stores:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$29.74
-1.39
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $29.39 | $29.39 | $29.81 | $29.81 | $27.35 | $27.35 | $28.35 | $28.35 | 535,529 | $535,529.00 |
| 03-04-2026 | $30.73 | $30.73 | $31.53 | $31.53 | $29.29 | $29.29 | $29.74 | $29.74 | 447,989 | $447,989.00 |
| 03-03-2026 | $29.70 | $29.70 | $30.68 | $30.68 | $29.18 | $29.18 | $29.73 | $29.73 | 605,587 | $605,587.00 |
| 03-02-2026 | $29.58 | $29.58 | $31.36 | $31.36 | $28.94 | $28.94 | $30.86 | $30.86 | 564,808 | $564,808.00 |
| 02-27-2026 | $29.52 | $29.52 | $30.64 | $30.64 | $28.77 | $28.77 | $30.50 | $30.50 | 373,272 | $373,272.00 |
| 02-26-2026 | $31.49 | $31.49 | $32.00 | $32.00 | $29.21 | $29.21 | $30.05 | $30.05 | 577,589 | $577,589.00 |
| 02-25-2026 | $28.64 | $28.64 | $31.46 | $31.46 | $28.05 | $28.05 | $31.00 | $31.00 | 1,281,207 | $1,281,207.00 |
| 02-24-2026 | $27.89 | $27.89 | $30.01 | $30.01 | $27.20 | $27.20 | $28.51 | $28.51 | 653,986 | $653,986.00 |
| 02-23-2026 | $28.41 | $28.41 | $28.41 | $28.41 | $26.95 | $26.95 | $27.35 | $27.35 | 431,329 | $431,329.00 |
| 02-20-2026 | $28.42 | $28.42 | $29.95 | $29.95 | $28.05 | $28.05 | $28.44 | $28.44 | 453,547 | $453,547.00 |