HZO - MARINEMAX INC
32.71
-0.580 -1.773%
Share volume: 280,494
Last Updated: 05-12-2026
Retail/Retail – Automotive And Home Supply Stores:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$33.29
-0.58
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $33.03 | $33.03 | $33.03 | $33.03 | $31.67 | $31.67 | $32.71 | $32.71 | 280,494 | $280,494.00 |
| 05-11-2026 | $34.31 | $34.31 | $34.38 | $34.38 | $33.25 | $33.25 | $33.29 | $33.29 | 463,239 | $463,239.00 |
| 05-08-2026 | $33.15 | $33.15 | $34.43 | $34.43 | $32.21 | $32.21 | $34.32 | $34.32 | 799,580 | $799,580.00 |
| 05-07-2026 | $31.22 | $31.22 | $33.15 | $33.15 | $30.52 | $30.52 | $32.86 | $32.86 | 859,737 | $859,737.00 |
| 05-06-2026 | $30.49 | $30.49 | $31.53 | $31.53 | $30.29 | $30.29 | $31.24 | $31.24 | 344,611 | $344,611.00 |
| 05-05-2026 | $27.87 | $27.87 | $30.00 | $30.00 | $27.87 | $27.87 | $29.74 | $29.74 | 444,427 | $444,427.00 |
| 05-04-2026 | $29.20 | $29.20 | $29.28 | $29.28 | $27.50 | $27.50 | $27.66 | $27.66 | 283,861 | $283,861.00 |
| 05-01-2026 | $28.75 | $28.75 | $29.71 | $29.71 | $28.47 | $28.47 | $29.68 | $29.68 | 318,880 | $318,880.00 |
| 04-30-2026 | $28.49 | $28.49 | $28.95 | $28.95 | $28.25 | $28.25 | $28.74 | $28.74 | 367,577 | $367,577.00 |
| 04-29-2026 | $29.39 | $29.39 | $29.91 | $29.91 | $28.49 | $28.49 | $28.59 | $28.59 | 220,866 | $220,866.00 |