HZO - MARINEMAX INC
25.79
-0.720 -2.792%
Share volume: 295,430
Last Updated: 03-27-2026
Retail/Retail – Automotive And Home Supply Stores:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$26.51
-0.72
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $26.47 | $26.47 | $26.47 | $26.47 | $25.40 | $25.40 | $25.79 | $25.79 | 295,430 | $294,039.00 |
| 03-26-2026 | $25.56 | $25.56 | $26.52 | $26.52 | $25.25 | $25.25 | $26.51 | $26.51 | 416,263 | $416,263.00 |
| 03-25-2026 | $26.71 | $26.71 | $27.28 | $27.28 | $25.76 | $25.76 | $25.90 | $25.90 | 230,169 | $230,169.00 |
| 03-24-2026 | $25.97 | $25.97 | $26.77 | $26.77 | $25.97 | $25.97 | $26.31 | $26.31 | 226,138 | $226,138.00 |
| 03-23-2026 | $25.69 | $25.69 | $27.44 | $27.44 | $25.69 | $25.69 | $26.31 | $26.31 | 402,562 | $402,562.00 |
| 03-20-2026 | $25.24 | $25.24 | $25.43 | $25.43 | $24.22 | $24.22 | $24.71 | $24.71 | 1,163,300 | $1,163,300.00 |
| 03-19-2026 | $25.63 | $25.63 | $26.25 | $26.25 | $24.94 | $24.94 | $25.07 | $25.07 | 360,105 | $360,105.00 |
| 03-18-2026 | $25.89 | $25.89 | $26.25 | $26.25 | $25.52 | $25.52 | $25.52 | $25.52 | 381,800 | $381,800.00 |
| 03-17-2026 | $25.65 | $25.65 | $26.40 | $26.40 | $25.54 | $25.54 | $26.07 | $26.07 | 280,040 | $280,040.00 |
| 03-16-2026 | $26.03 | $26.03 | $26.46 | $26.46 | $25.36 | $25.36 | $25.43 | $25.43 | 443,035 | $443,035.00 |