Get the Stockscreener App
22.24
0.13%
0.0487
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 July 29, 2025, is $22.24.
- 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 206.21% to $22.24 now.
- The 52-week high stock price for HZO is $37.86, representing a 70.24% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for HZO is $16.85, indicating a -24.23% decrease from the current share price, occurred on April 14, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $22.56 | $22.04 | $0.52 | 59,669.0 | +0.20% |
| Jul 28, 2025 | $23.39 | $21.98 | $1.41 | 459,813.0 | -3.56% |
| Jul 25, 2025 | $23.22 | $22.00 | $1.22 | 698,171.0 | +1.32% |
| Jul 24, 2025 | $26.09 | $21.64 | $4.45 | 1,475,493.0 | -16.87% |
| Jul 23, 2025 | $27.58 | $26.99 | $0.59 | 195,716.0 | +2.25% |
| Jul 22, 2025 | $26.89 | $24.54 | $2.35 | 476,074.0 | +10.19% |
| Jul 21, 2025 | $25.02 | $24.23 | $0.785 | 209,492.0 | +0.00% |
| Jul 18, 2025 | $24.89 | $24.01 | $0.8794 | 191,306.0 | -0.90% |
| Jul 17, 2025 | $25.18 | $24.45 | $0.73 | 179,522.0 | -0.97% |
| Jul 16, 2025 | $25.43 | $24.36 | $1.07 | 175,305.0 | -1.44% |
| Jul 15, 2025 | $26.31 | $25.02 | $1.29 | 220,821.0 | -3.50% |
| Jul 14, 2025 | $26.78 | $25.56 | $1.22 | 256,519.0 | -3.67% |
| Jul 11, 2025 | $27.59 | $26.75 | $0.84 | 246,880.0 | -3.19% |
| Jul 10, 2025 | $28.49 | $26.33 | $2.16 | 210,372.0 | +1.13% |
| Jul 09, 2025 | $28.14 | $27.17 | $0.97 | 265,049.0 | +1.44% |
| Jul 08, 2025 | $27.95 | $26.80 | $1.15 | 280,740.0 | +1.27% |
| Jul 07, 2025 | $27.63 | $26.64 | $0.99 | 211,950.0 | -3.46% |
| Jul 03, 2025 | $28.29 | $27.33 | $0.955 | 170,176.0 | +0.33% |
| Jul 02, 2025 | $27.73 | $26.40 | $1.33 | 225,864.0 | +3.79% |
| Jul 01, 2025 | $27.56 | $24.90 | $2.66 | 264,024.0 | +6.13% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $28.49 | $21.64 | $6.85 | 6,472,956.0 | -11.56% |
| Jun, 2025 | $26.36 | $20.52 | $5.84 | 6,657,345.0 | +18.58% |
| May, 2025 | $25.07 | $20.70 | $4.38 | 5,909,494.0 | -1.21% |
| Apr, 2025 | $23.01 | $16.85 | $6.16 | 11,219,399.0 | -0.19% |
| Mar, 2025 | $25.70 | $21.00 | $4.70 | 6,666,331.0 | -15.19% |
| Feb, 2025 | $31.51 | $25.07 | $6.44 | 4,265,420.0 | -16.50% |
| 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% |
0.81%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):