27.62
price down icon1.59%   -0.41
 
loading

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 April 22, 2024, is $27.62.
  • 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 280.31% to $27.62 now.
  • The 52-week high stock price for HZO is $42.88, representing a 55.25% increase from the current share price, occurred on July 27, 2023.
  • The 52-week low stock price for HZO is $25.60, indicating a -7.31% decrease from the current share price, occurred on April 27, 2023.
  • The closing price of Marinemax, Inc. (HZO) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Apr 22, 2024 $28.07 $27.44 $0.625 20,415.0 -1.32%
Apr 19, 2024 $28.60 $26.51 $2.09 437,771.0 +5.06%
Apr 18, 2024 $27.34 $26.57 $0.77 430,863.0 -1.40%
Apr 17, 2024 $27.62 $26.80 $0.82 270,196.0 +0.15%
Apr 16, 2024 $27.50 $26.78 $0.72 311,130.0 -1.49%
Apr 15, 2024 $27.85 $27.17 $0.68 280,161.0 -0.07%
Apr 12, 2024 $27.60 $27.04 $0.56 232,015.0 -0.22%
Apr 11, 2024 $28.55 $27.13 $1.42 189,110.0 +0.04%
Apr 10, 2024 $28.61 $27.03 $1.58 618,980.0 -6.43%
Apr 09, 2024 $30.40 $28.97 $1.43 349,318.0 -1.84%
Apr 08, 2024 $30.60 $29.61 $0.99 282,967.0 +0.54%
Apr 05, 2024 $30.07 $28.83 $1.24 413,848.0 +0.10%
Apr 04, 2024 $31.23 $29.48 $1.75 324,499.0 -2.94%
Apr 03, 2024 $32.24 $30.48 $1.76 345,049.0 -1.45%
Apr 02, 2024 $32.43 $30.95 $1.48 354,635.0 -6.10%
Apr 01, 2024 $33.87 $32.07 $1.80 225,009.0 -0.42%
Mar 28, 2024 $33.38 $32.47 $0.91 204,319.0 +2.62%
Mar 27, 2024 $32.60 $31.60 $1.00 200,471.0 +4.04%
Mar 26, 2024 $32.03 $30.43 $1.60 235,928.0 +3.15%
Mar 25, 2024 $31.30 $30.16 $1.14 145,682.0 -1.53%

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 2024

Month High Low High - Low Volume % Change
Apr, 2024 $33.87 $26.51 $7.36 5,085,966.0 -16.84%
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%

Marinemax, Inc. Stock (HZO) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $34.50 $29.50 $5.00 7,142,759.0 -5.48%
Nov, 2022 $35.65 $30.87 $4.78 6,685,048.0 +2.23%
Oct, 2022 $34.80 $27.40 $7.40 8,248,150.0 +8.46%
Sep, 2022 $36.74 $28.86 $7.88 6,908,607.0 -18.02%
Aug, 2022 $44.03 $36.34 $7.69 7,002,992.0 -11.02%
Jul, 2022 $43.66 $35.33 $8.33 5,108,214.0 +13.07%
Jun, 2022 $42.37 $35.10 $7.27 7,359,567.0 -12.77%
May, 2022 $45.84 $36.78 $9.06 10,554,195.0 +1.20%
Apr, 2022 $43.20 $35.60 $7.59 11,189,502.0 +1.64%
Mar, 2022 $48.67 $40.06 $8.61 7,918,468.0 -12.02%
Feb, 2022 $50.32 $41.23 $9.09 6,365,050.0 -2.76%
Jan, 2022 $61.06 $40.64 $20.42 9,078,553.0 -20.29%
$44.25
price up icon 0.76%
$309.51
price up icon 0.40%
specialty_retail DKS
$198.18
price up icon 1.56%
specialty_retail BBY
$75.48
price down icon 0.89%
specialty_retail WSM
$278.88
price up icon 0.25%
$416.98
price up icon 0.80%
Cap:     |  Volume (24h):