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

22.91Last Price

-0.34 (-1.46%)Change

MarineMax Inc is a leading retailer of premium recreational boats and yacht services, providing a diverse range of boats including motorboats, sailboats, and yachts

The company operates through a network of retail locations across the United States, offering customers a comprehensive selection of marine-related products and services. MarineMax not only focuses on sales but also provides after-sales services such as maintenance, financing, and insurance, catering to the needs of boating enthusiasts. With a commitment to fostering a recreational boating lifestyle, MarineMax engages in various community and waterway conservation initiatives while promoting the joys of boating and water sports.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	24.00	24.14	22.86	23.25	559,294	23.25
3/03/2025	25.44	25.70	24.26	24.48	350,378	24.48
2/28/2025	25.54	26.00	25.07	25.35	263,856	25.35
2/27/2025	26.53	26.62	25.12	25.53	316,442	25.53
2/26/2025	26.94	27.19	26.49	26.86	239,708	26.86
2/25/2025	26.58	27.30	26.53	26.54	265,757	26.54
2/24/2025	27.04	27.31	26.27	26.46	326,946	26.46
2/21/2025	28.36	28.54	26.54	26.78	296,207	26.78
2/20/2025	28.41	28.75	27.73	27.84	188,717	27.84
2/19/2025	28.08	28.69	27.70	28.50	184,507	28.50
2/18/2025	27.81	28.93	27.81	28.49	225,101	28.49
2/14/2025	29.04	29.28	27.93	28.01	170,872	28.01
2/13/2025	29.73	29.73	28.64	28.74	177,466	28.74
2/12/2025	29.84	30.20	28.86	29.49	220,227	29.49
2/11/2025	30.76	31.18	30.04	30.58	198,961	30.58
2/10/2025	30.45	31.45	30.02	31.14	254,698	31.14
2/07/2025	30.21	30.55	29.11	30.03	213,661	30.03
2/06/2025	30.86	31.51	30.33	30.41	133,035	30.41
2/05/2025	30.07	30.62	29.89	30.55	170,207	30.55
2/04/2025	29.25	30.19	29.25	30.03	186,808	30.03
2/03/2025	29.10	30.53	28.54	29.53	382,234	29.53
1/31/2025	30.43	31.30	30.13	30.36	264,293	30.36
1/30/2025	29.43	31.35	29.43	30.43	337,454	30.43
1/29/2025	30.20	30.33	29.01	29.01	260,513	29.01
1/28/2025	30.21	30.77	29.52	30.29	258,731	30.29
1/27/2025	30.47	31.82	30.11	30.31	490,946	30.31
1/24/2025	32.62	32.97	30.61	30.62	469,084	30.62
1/23/2025	31.89	33.28	29.80	32.37	1,083,620	32.37
1/22/2025	28.39	28.81	27.63	27.94	341,676	27.94
1/21/2025	28.65	29.21	28.31	28.58	345,872	28.58
1/17/2025	28.01	28.34	27.65	28.01	177,514	28.01
1/16/2025	27.73	27.91	27.19	27.59	179,177	27.59
1/15/2025	27.47	28.16	27.39	27.75	178,005	27.75
1/14/2025	26.47	26.91	26.25	26.45	116,530	26.45
1/13/2025	26.24	26.73	26.10	26.38	186,079	26.38
1/10/2025	26.11	26.82	25.70	26.64	290,242	26.64
1/08/2025	27.34	27.40	26.60	26.77	231,028	26.77
1/07/2025	27.88	28.33	27.05	27.78	204,408	27.78
1/06/2025	28.34	29.32	27.93	28.01	222,524	28.01
1/03/2025	28.07	28.70	27.66	28.13	197,216	28.13
1/02/2025	29.12	30.42	27.96	28.01	211,271	28.01
12/31/2024	27.29	0.00	28.95	28.95	0	28.95
12/30/2024	27.26	27.45	26.81	27.29	197,337	27.29
12/27/2024	28.43	28.67	27.61	27.77	140,302	27.77
12/26/2024	28.40	29.13	28.23	28.66	126,038	28.66
12/24/2024	28.19	28.75	27.75	28.54	103,540	28.54
12/23/2024	28.35	29.44	28.17	28.25	252,135	28.25
12/20/2024	28.30	29.85	28.30	28.35	792,603	28.35
12/19/2024	29.79	30.32	28.82	28.89	139,420	28.89
12/18/2024	31.45	32.21	28.86	29.17	177,618	29.17
12/17/2024	31.53	31.82	30.69	31.07	239,308	31.07
12/16/2024	32.86	33.45	31.88	32.06	318,180	32.06
12/13/2024	30.46	30.69	29.96	30.69	231,330	30.69
12/12/2024	31.19	31.74	30.29	30.54	186,176	30.54
12/11/2024	32.19	32.19	30.93	31.05	215,557	31.05
12/10/2024	32.77	32.77	31.63	31.71	157,630	31.71
12/09/2024	32.00	32.92	31.55	32.65	188,165	32.65
12/06/2024	32.00	32.28	30.90	31.44	206,913	31.44
12/05/2024	32.07	32.41	30.77	31.52	240,370	31.52