25.81
2.22%
+0.56
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 May 03, 2024, is $25.81.
- 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 255.39% to $25.81 now.
- The 52-week high stock price for HZO is $42.88, representing a 66.14% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for HZO is $22.51, indicating a -12.78% decrease from the current share price, occurred on April 25, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 03, 2024 | $26.55 | $25.67 | $0.88 | 374,192.0 | +2.22% |
May 02, 2024 | $25.25 | $24.35 | $0.90 | 291,456.0 | +3.02% |
May 01, 2024 | $25.41 | $24.41 | $0.995 | 301,357.0 | -0.65% |
Apr 30, 2024 | $25.82 | $24.64 | $1.18 | 407,988.0 | -5.30% |
Apr 29, 2024 | $26.07 | $25.08 | $0.985 | 367,285.0 | +2.68% |
Apr 26, 2024 | $25.76 | $24.81 | $0.95 | 455,253.0 | -0.90% |
Apr 25, 2024 | $25.84 | $22.51 | $3.33 | 1,509,046.0 | -5.81% |
Apr 24, 2024 | $28.15 | $26.88 | $1.27 | 777,172.0 | -2.72% |
Apr 23, 2024 | $28.43 | $27.52 | $0.91 | 262,417.0 | +0.98% |
Apr 22, 2024 | $28.07 | $27.26 | $0.805 | 282,884.0 | -1.28% |
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% |
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 |
---|---|---|---|---|---|
May, 2024 | $26.55 | $24.35 | $2.20 | 1,341,197.0 | +4.62% |
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% |
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% |
Cap:
|
Volume (24h):