Get the Stockscreener App
30.32
1.10%
0.29
Marinemax Inc Stock (HZO) Price History
The historical daily chart and data for Marinemax Inc stock (HZO), show that the latest closing stock price as of February 05, 2025, is $30.32.
- Marinemax Inc all-time high stock price is $70.89, occurred on May 10, 2021.
- The lowest Marinemax Inc stock price recorded was $7.2625 on March 18, 2020. Since then, Marinemax Inc's stock price has risen over 317.49% to $30.32 now.
- The 52-week high stock price for HZO is $38.20, representing a 25.99% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for HZO is $22.51, indicating a -25.76% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Marinemax Inc (HZO) stock in the beginning of 2024 was $58.87. The stock closed the year at $31.22, a loss of over -46.97% for the year.
The table below shows more information about HZO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $30.58 | $29.89 | $0.685 | 23,320.0 | +1.03% |
| Feb 04, 2025 | $30.19 | $29.25 | $0.94 | 180,494.0 | +1.69% |
| Feb 03, 2025 | $30.53 | $28.54 | $1.99 | 377,771.0 | -2.73% |
| Jan 31, 2025 | $31.30 | $30.13 | $1.17 | 257,363.0 | -0.23% |
| Jan 30, 2025 | $31.35 | $29.43 | $1.92 | 305,825.0 | +4.89% |
| Jan 29, 2025 | $30.33 | $29.01 | $1.32 | 256,447.0 | -4.23% |
| Jan 28, 2025 | $30.77 | $29.52 | $1.25 | 255,768.0 | -0.07% |
| Jan 27, 2025 | $31.82 | $30.11 | $1.71 | 488,545.0 | -1.01% |
| Jan 24, 2025 | $32.97 | $30.61 | $2.36 | 465,863.0 | -5.41% |
| Jan 23, 2025 | $33.28 | $29.80 | $3.48 | 1,081,228.0 | +15.86% |
| Jan 22, 2025 | $28.81 | $27.63 | $1.18 | 337,772.0 | -2.24% |
| Jan 21, 2025 | $29.21 | $28.31 | $0.90 | 338,165.0 | +2.03% |
| Jan 17, 2025 | $28.34 | $27.65 | $0.685 | 173,796.0 | +1.52% |
| Jan 16, 2025 | $27.91 | $27.19 | $0.715 | 173,182.0 | -0.58% |
| Jan 15, 2025 | $28.16 | $27.39 | $0.775 | 175,266.0 | +4.91% |
| Jan 14, 2025 | $26.91 | $26.25 | $0.665 | 111,364.0 | +0.27% |
| Jan 13, 2025 | $26.73 | $26.10 | $0.63 | 183,841.0 | -0.98% |
| Jan 10, 2025 | $26.82 | $25.70 | $1.12 | 285,244.0 | -0.49% |
| Jan 08, 2025 | $27.40 | $26.60 | $0.80 | 229,203.0 | -3.64% |
| Jan 07, 2025 | $28.33 | $27.05 | $1.28 | 199,377.0 | -0.82% |
Marinemax Inc Stock (HZO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marinemax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HZO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marinemax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marinemax Inc Stock (HZO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $30.58 | $28.54 | $2.04 | 581,585.0 | -0.07% |
| Jan, 2025 | $33.28 | $25.70 | $7.58 | 5,934,527.0 | +4.87% |
Marinemax Inc Stock (HZO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.09 | $26.81 | $7.28 | 4,355,755.0 | -20.48% |
| Nov, 2024 | $35.46 | $28.25 | $7.21 | 4,102,731.0 | +17.82% |
| Oct, 2024 | $35.00 | $28.00 | $7.00 | 5,827,514.0 | -17.41% |
| Sep, 2024 | $37.86 | $28.65 | $9.21 | 5,020,465.0 | +11.19% |
| Aug, 2024 | $35.17 | $27.61 | $7.56 | 4,593,855.0 | -9.03% |
| Jul, 2024 | $38.20 | $30.17 | $8.03 | 8,899,342.0 | +7.72% |
| Jun, 2024 | $36.63 | $31.71 | $4.92 | 7,013,264.0 | +13.66% |
| May, 2024 | $28.84 | $24.35 | $4.48 | 5,472,081.0 | +15.44% |
| Apr, 2024 | $33.87 | $22.51 | $11.36 | 9,127,596.0 | -25.83% |
| Mar, 2024 | $33.67 | $29.34 | $4.33 | 4,866,541.0 | +0.18% |
| Feb, 2024 | $33.98 | $28.18 | $5.80 | 5,854,290.0 | +18.57% |
| Jan, 2024 | $39.36 | $26.45 | $12.91 | 7,683,488.0 | -28.02% |
Marinemax Inc Stock (HZO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $39.85 | $29.44 | $10.41 | 4,397,797.0 | +30.41% |
| Nov, 2023 | $32.15 | $26.92 | $5.23 | 5,293,664.0 | +8.95% |
| Oct, 2023 | $33.48 | $26.03 | $7.45 | 6,907,477.0 | -16.58% |
| Sep, 2023 | $34.24 | $31.00 | $3.24 | 6,141,592.0 | -1.35% |
| Aug, 2023 | $40.23 | $32.12 | $8.11 | 4,302,783.0 | -17.51% |
| Jul, 2023 | $42.88 | $32.55 | $10.33 | 7,048,072.0 | +18.06% |
| Jun, 2023 | $34.82 | $27.81 | $7.01 | 7,230,176.0 | +20.41% |
| May, 2023 | $29.73 | $27.06 | $2.67 | 8,000,241.0 | -2.58% |
| Apr, 2023 | $29.50 | $25.60 | $3.90 | 8,863,381.0 | +1.29% |
| Mar, 2023 | $34.33 | $26.23 | $8.10 | 11,532,520.0 | -14.38% |
| Feb, 2023 | $36.40 | $29.75 | $6.65 | 11,664,682.0 | +7.46% |
| Jan, 2023 | $35.11 | $29.59 | $5.52 | 9,076,960.0 | +0.10% |
1.25%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):